Shandong Ruifeng Chemical Company Ltd (300243) Exchange: SHE
Data as of July 17, 2025
$10.77 ($-0.29) -2.62%
Shandong Ruifeng Chemical Company Ltd - Daily Information
Click for more stock information on Shandong Ruifeng Chemical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $11.04 |
| Previous Close | $10.77 |
| High | $11.04 |
| Low | $10.70 |
| Adjusted Open | $11.04 |
| Previous Adjusted Close | $10.77 |
| Adjusted High | $11.04 |
| Adjusted Low | $10.70 |
About Shandong Ruifeng Chemical Company Ltd (300243)
Shandong Ruifeng Chemical Co.,Ltd. is principally engaged in the research, development, manufacture and distribution of polyvinyl chloride (PVC) additives. The Company primarily provides PVC processing additives and impact modifiers, including acrylic (ACR) impact modifiers, methyl methacrylate (MBS) impact modifiers and ACR processing additives. Its products are applied in the processing of PVC doors and windows, pipes, pipe fittings, decorative plates, foam plates, sheets, films and wood-plastic. The Company distributes its products within domestic market and to overseas markets.
Invest in Shandong Ruifeng Chemical Company Ltd (300243)
Historical Stock Data for Shandong Ruifeng Chemical Company Ltd (300243)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $11.04 | $11.04 | $10.70 | $10.77 | $10.77 | 9,797,000 |
| 2025-07-08 | $10.90 | $11.19 | $10.77 | $11.06 | $11.06 | 8,982,380 |
| 2025-07-07 | $10.93 | $10.95 | $10.77 | $10.92 | $10.92 | 6,847,900 |
| 2025-07-04 | $11.29 | $11.39 | $10.88 | $10.93 | $10.93 | 13,050,800 |
| 2025-07-03 | $11.50 | $11.59 | $11.12 | $11.40 | $11.40 | 15,317,860 |
| 2025-07-02 | $11.05 | $11.98 | $10.83 | $11.62 | $11.62 | 27,604,130 |
| 2025-07-01 | $11.01 | $11.24 | $10.71 | $11.14 | $11.14 | 16,018,230 |
| 2025-06-30 | $10.97 | $11.08 | $10.74 | $10.98 | $10.98 | 11,091,280 |
| 2025-06-27 | $11.02 | $11.38 | $10.91 | $10.94 | $10.94 | 18,228,080 |
| 2025-06-26 | $11.22 | $11.98 | $11.08 | $11.12 | $11.12 | 31,025,540 |
| 2025-06-25 | $10.76 | $11.13 | $10.69 | $10.81 | $10.81 | 12,147,170 |
| 2025-06-24 | $10.50 | $10.87 | $10.40 | $10.80 | $10.80 | 11,010,350 |
| 2025-06-23 | $9.91 | $10.48 | $9.89 | $10.46 | $10.46 | 8,322,200 |
| 2025-06-20 | $10.28 | $10.38 | $10.00 | $10.05 | $10.05 | 6,923,600 |
| 2025-06-19 | $10.50 | $10.65 | $10.12 | $10.17 | $10.17 | 8,669,200 |
| 2025-06-18 | $10.45 | $10.65 | $10.12 | $10.57 | $10.57 | 9,975,650 |
| 2025-06-17 | $10.45 | $10.59 | $10.31 | $10.38 | $10.38 | 7,467,970 |
| 2025-06-13 | $10.34 | $10.39 | $9.79 | $9.95 | $9.95 | 13,212,260 |
| 2025-06-12 | $10.37 | $10.46 | $10.22 | $10.46 | $10.46 | 9,480,400 |
| 2025-06-11 | $10.75 | $10.82 | $10.33 | $10.41 | $10.41 | 16,374,790 |
| 2025-06-10 | $10.60 | $11.03 | $10.53 | $10.76 | $10.76 | 23,161,090 |
| 2025-06-09 | $10.45 | $11.25 | $10.45 | $11.10 | $11.10 | 23,589,530 |
| 2025-06-06 | $10.34 | $10.71 | $10.21 | $10.32 | $10.32 | 11,843,900 |
| 2025-06-05 | $10.48 | $10.48 | $10.17 | $10.29 | $10.29 | 11,580,200 |
| 2025-06-04 | $10.75 | $10.83 | $10.45 | $10.51 | $10.51 | 14,119,180 |
| 2025-06-03 | $10.12 | $10.97 | $10.02 | $10.69 | $10.69 | 23,223,490 |
| 2025-05-30 | $10.48 | $10.55 | $10.08 | $10.19 | $10.19 | 17,033,150 |
| 2025-05-29 | $10.00 | $11.06 | $9.85 | $10.63 | $10.63 | 29,202,680 |
| 2025-05-28 | $9.77 | $10.72 | $9.71 | $10.16 | $10.16 | 21,383,760 |
| 2025-05-27 | $9.49 | $9.61 | $9.37 | $9.57 | $9.57 | 2,863,400 |
| 2025-05-26 | $9.40 | $9.58 | $9.39 | $9.56 | $9.56 | 1,990,700 |
| 2025-05-23 | $9.41 | $9.68 | $9.41 | $9.42 | $9.42 | 3,014,700 |
| 2025-05-22 | $9.70 | $9.76 | $9.41 | $9.43 | $9.43 | 3,585,200 |
| 2025-05-21 | $9.91 | $9.93 | $9.67 | $9.68 | $9.68 | 2,682,500 |
| 2025-05-20 | $9.77 | $9.93 | $9.74 | $9.89 | $9.89 | 2,784,000 |
| 2025-05-19 | $9.68 | $9.81 | $9.59 | $9.79 | $9.79 | 2,708,320 |
| 2025-05-16 | $9.69 | $9.79 | $9.61 | $9.67 | $9.67 | 3,138,150 |
| 2025-05-15 | $9.66 | $9.76 | $9.53 | $9.69 | $9.69 | 3,002,410 |
| 2025-05-14 | $9.68 | $9.72 | $9.56 | $9.65 | $9.65 | 2,432,200 |
| 2025-05-13 | $9.83 | $9.83 | $9.63 | $9.70 | $9.70 | 2,448,610 |
| 2025-05-12 | $9.71 | $9.73 | $9.62 | $9.71 | $9.71 | 2,375,940 |
| 2025-05-09 | $9.67 | $9.76 | $9.52 | $9.61 | $9.61 | 2,578,700 |
| 2025-05-08 | $9.56 | $9.69 | $9.52 | $9.67 | $9.67 | 2,425,900 |
| 2025-05-07 | $9.70 | $9.75 | $9.47 | $9.57 | $9.57 | 3,037,270 |
| 2025-05-06 | $9.27 | $9.59 | $9.24 | $9.56 | $9.56 | 3,615,160 |
| 2025-04-30 | $9.34 | $9.34 | $9.21 | $9.22 | $9.22 | 2,365,600 |
| 2025-04-29 | $9.06 | $9.33 | $9.03 | $9.28 | $9.28 | 2,896,100 |
| 2025-04-28 | $9.24 | $9.25 | $8.93 | $9.05 | $9.05 | 2,830,150 |
| 2025-04-25 | $9.21 | $9.35 | $9.12 | $9.25 | $9.25 | 2,786,800 |
| 2025-04-24 | $9.32 | $9.39 | $9.19 | $9.29 | $9.29 | 3,171,810 |
| 2025-04-23 | $9.36 | $9.39 | $9.22 | $9.30 | $9.30 | 3,931,000 |
| 2025-04-22 | $9.22 | $9.38 | $9.11 | $9.33 | $9.33 | 4,015,120 |
| 2025-04-21 | $9.07 | $9.37 | $8.97 | $9.24 | $9.24 | 4,265,720 |
| 2025-04-18 | $9.03 | $9.14 | $8.93 | $9.07 | $9.07 | 3,023,600 |
| 2025-04-17 | $8.90 | $9.17 | $8.80 | $9.05 | $9.05 | 2,618,700 |
| 2025-04-16 | $9.25 | $9.25 | $8.79 | $8.95 | $8.95 | 2,619,900 |
| 2025-04-15 | $9.18 | $9.28 | $9.08 | $9.15 | $9.15 | 2,472,600 |
| 2025-04-14 | $9.13 | $9.30 | $9.06 | $9.19 | $9.19 | 4,420,600 |
| 2025-04-11 | $8.77 | $9.10 | $8.77 | $8.95 | $8.95 | 3,499,300 |
| 2025-04-10 | $8.85 | $9.02 | $8.82 | $8.85 | $8.85 | 4,410,700 |
| 2025-04-09 | $8.37 | $8.71 | $7.79 | $8.62 | $8.62 | 5,044,630 |
| 2025-04-08 | $8.22 | $8.65 | $8.20 | $8.44 | $8.44 | 6,184,000 |
| 2025-04-07 | $9.05 | $9.18 | $7.82 | $8.06 | $8.06 | 8,250,150 |
| 2025-04-03 | $9.75 | $9.87 | $9.58 | $9.76 | $9.76 | 2,859,430 |
| 2025-04-02 | $9.74 | $9.92 | $9.66 | $9.80 | $9.80 | 2,274,800 |
| 2025-04-01 | $9.65 | $9.88 | $9.60 | $9.74 | $9.74 | 2,919,700 |
| 2025-03-31 | $9.61 | $9.71 | $9.43 | $9.56 | $9.56 | 4,123,300 |
| 2025-03-28 | $10.16 | $10.21 | $9.74 | $9.76 | $9.76 | 6,238,190 |
| 2025-03-27 | $10.26 | $10.32 | $10.08 | $10.23 | $10.23 | 4,450,200 |
| 2025-03-26 | $10.01 | $10.32 | $9.98 | $10.25 | $10.25 | 4,844,290 |
| 2025-03-25 | $9.78 | $10.14 | $9.71 | $10.06 | $10.06 | 4,251,860 |
| 2025-03-24 | $10.09 | $10.15 | $9.60 | $9.80 | $9.80 | 4,672,690 |
| 2025-03-21 | $10.29 | $10.31 | $10.02 | $10.08 | $10.08 | 4,318,590 |
| 2025-03-20 | $10.31 | $10.40 | $10.12 | $10.35 | $10.35 | 4,769,500 |
| 2025-03-19 | $10.36 | $10.40 | $10.25 | $10.30 | $10.30 | 3,411,200 |
| 2025-03-18 | $10.35 | $10.39 | $10.25 | $10.39 | $10.39 | 4,002,430 |
| 2025-03-17 | $10.36 | $10.40 | $10.29 | $10.35 | $10.35 | 3,711,700 |
| 2025-03-14 | $10.12 | $10.37 | $10.10 | $10.36 | $10.36 | 5,095,290 |
| 2025-03-13 | $10.27 | $10.27 | $9.99 | $10.16 | $10.16 | 5,460,360 |
| 2025-03-12 | $10.30 | $10.39 | $10.21 | $10.25 | $10.25 | 4,932,390 |
| 2025-03-11 | $10.27 | $10.32 | $10.11 | $10.32 | $10.32 | 6,012,300 |
| 2025-03-10 | $10.40 | $10.40 | $10.26 | $10.37 | $10.37 | 3,802,600 |
| 2025-03-07 | $10.47 | $10.54 | $10.24 | $10.35 | $10.35 | 7,630,100 |
| 2025-03-06 | $10.47 | $10.57 | $10.46 | $10.49 | $10.49 | 7,708,430 |
| 2025-03-05 | $10.84 | $10.90 | $10.31 | $10.47 | $10.47 | 10,821,390 |
| 2025-03-04 | $11.03 | $11.04 | $10.70 | $10.90 | $10.90 | 13,296,180 |
| 2025-03-03 | $10.55 | $11.33 | $10.55 | $11.23 | $11.23 | 21,520,490 |
| 2025-02-28 | $10.44 | $10.86 | $10.35 | $10.52 | $10.52 | 15,795,940 |
| 2025-02-27 | $10.25 | $10.79 | $10.14 | $10.58 | $10.58 | 15,401,390 |
| 2025-02-26 | $10.23 | $10.48 | $10.16 | $10.27 | $10.27 | 8,764,790 |
| 2025-02-25 | $9.91 | $10.34 | $9.87 | $10.18 | $10.18 | 9,695,150 |
| 2025-02-24 | $9.91 | $10.03 | $9.86 | $9.99 | $9.99 | 4,883,540 |
| 2025-02-20 | $9.93 | $10.10 | $9.85 | $10.07 | $10.07 | 6,079,200 |
| 2025-02-19 | $9.73 | $10.00 | $9.68 | $9.93 | $9.93 | 5,122,560 |
| 2025-02-18 | $10.07 | $10.10 | $9.62 | $9.70 | $9.70 | 6,840,500 |
| 2025-02-17 | $9.78 | $10.25 | $9.74 | $10.07 | $10.07 | 9,514,770 |
| 2025-02-14 | $9.95 | $9.97 | $9.74 | $9.80 | $9.80 | 4,923,370 |
| 2025-02-13 | $10.05 | $10.15 | $9.93 | $9.93 | $9.93 | 6,101,120 |
| 2025-02-12 | $9.93 | $10.11 | $9.93 | $10.11 | $10.11 | 10,490,450 |
| 2025-02-11 | $9.84 | $9.93 | $9.70 | $9.77 | $9.77 | 4,817,400 |
| 2025-02-10 | $9.94 | $9.99 | $9.74 | $9.87 | $9.87 | 7,521,020 |
| 2025-02-07 | $9.60 | $9.74 | $9.50 | $9.71 | $9.71 | 5,567,600 |
| 2025-02-06 | $9.31 | $9.51 | $9.23 | $9.51 | $9.51 | 4,286,680 |
| 2025-02-05 | $9.26 | $9.37 | $9.16 | $9.32 | $9.32 | 3,500,300 |
| 2025-01-27 | $9.30 | $9.53 | $9.21 | $9.21 | $9.21 | 4,568,500 |
| 2025-01-24 | $9.27 | $9.37 | $9.13 | $9.27 | $9.27 | 4,053,620 |
| 2025-01-23 | $9.25 | $9.49 | $9.25 | $9.26 | $9.26 | 3,999,400 |
| 2025-01-22 | $9.29 | $9.32 | $9.15 | $9.19 | $9.19 | 2,549,800 |
| 2025-01-21 | $9.55 | $9.66 | $9.24 | $9.29 | $9.29 | 3,685,300 |
| 2025-01-20 | $9.36 | $9.56 | $9.26 | $9.50 | $9.50 | 4,192,600 |
| 2025-01-17 | $9.33 | $9.36 | $9.18 | $9.33 | $9.33 | 3,226,990 |
| 2025-01-16 | $9.22 | $9.43 | $9.12 | $9.28 | $9.28 | 4,157,700 |
| 2025-01-15 | $9.36 | $9.38 | $9.18 | $9.20 | $9.20 | 3,444,110 |
| 2025-01-14 | $9.14 | $9.32 | $9.02 | $9.32 | $9.32 | 4,667,000 |
| 2025-01-13 | $8.77 | $9.03 | $8.65 | $8.97 | $8.97 | 3,024,200 |
| 2025-01-09 | $9.18 | $9.27 | $9.11 | $9.19 | $9.19 | 2,685,300 |
| 2025-01-08 | $9.13 | $9.25 | $8.86 | $9.18 | $9.18 | 3,812,100 |
| 2025-01-07 | $9.11 | $9.20 | $8.90 | $9.20 | $9.20 | 3,542,000 |
| 2025-01-06 | $9.01 | $9.10 | $8.59 | $9.03 | $9.03 | 3,909,000 |
| 2025-01-03 | $9.50 | $9.55 | $8.93 | $8.97 | $8.97 | 4,975,330 |
| 2025-01-02 | $9.51 | $9.72 | $9.33 | $9.43 | $9.43 | 4,367,190 |
| 2024-12-31 | $9.80 | $9.84 | $9.52 | $9.52 | $9.52 | 4,205,340 |
| 2024-12-30 | $9.85 | $9.95 | $9.70 | $9.79 | $9.79 | 4,726,610 |
| 2024-12-27 | $10.05 | $10.20 | $9.88 | $9.99 | $9.99 | 8,898,820 |
| 2024-12-26 | $9.43 | $10.25 | $9.43 | $10.11 | $10.11 | 11,890,610 |
| 2024-12-25 | $9.81 | $9.81 | $9.30 | $9.48 | $9.48 | 7,138,990 |
| 2024-12-24 | $9.87 | $9.98 | $9.62 | $9.82 | $9.82 | 4,573,930 |
| 2024-12-23 | $10.37 | $10.38 | $9.77 | $9.81 | $9.81 | 6,814,400 |
| 2024-12-20 | $10.30 | $10.47 | $10.24 | $10.40 | $10.40 | 4,009,510 |
| 2024-12-19 | $10.20 | $10.34 | $10.00 | $10.25 | $10.25 | 5,363,500 |
| 2024-12-18 | $10.33 | $10.51 | $10.12 | $10.30 | $10.30 | 5,425,300 |
| 2024-12-17 | $10.93 | $11.10 | $10.33 | $10.33 | $10.33 | 9,623,610 |
| 2024-12-16 | $10.88 | $11.00 | $10.72 | $10.85 | $10.85 | 5,386,250 |
| 2024-12-13 | $11.11 | $11.13 | $10.84 | $10.85 | $10.85 | 7,239,200 |
| 2024-12-12 | $11.11 | $11.17 | $10.95 | $11.14 | $11.14 | 7,567,310 |
| 2024-12-11 | $11.04 | $11.17 | $10.98 | $11.14 | $11.14 | 7,594,510 |
| 2024-12-10 | $11.27 | $11.35 | $11.05 | $11.08 | $11.08 | 9,402,220 |
| 2024-12-09 | $11.05 | $11.19 | $10.87 | $11.01 | $11.01 | 7,302,330 |
| 2024-12-06 | $11.10 | $11.21 | $10.95 | $11.14 | $11.14 | 7,872,800 |
| 2024-12-05 | $10.90 | $11.29 | $10.81 | $11.15 | $11.15 | 9,941,710 |
| 2024-12-04 | $11.32 | $11.32 | $10.87 | $10.90 | $10.90 | 13,953,090 |
| 2024-12-03 | $11.08 | $11.60 | $10.91 | $11.45 | $11.45 | 17,213,000 |
| 2024-12-02 | $10.89 | $11.16 | $10.80 | $11.08 | $11.08 | 11,752,210 |
| 2024-11-29 | $10.85 | $11.14 | $10.58 | $11.00 | $11.00 | 13,923,140 |
| 2024-11-28 | $11.19 | $11.27 | $10.95 | $10.99 | $10.99 | 12,526,080 |
| 2024-11-27 | $11.14 | $11.38 | $10.70 | $11.27 | $11.27 | 15,924,060 |
| 2024-11-26 | $12.95 | $12.95 | $11.39 | $11.39 | $11.39 | 24,572,600 |
| 2024-11-25 | $12.58 | $13.22 | $12.31 | $12.91 | $12.91 | 25,412,550 |
| 2024-11-22 | $12.18 | $13.17 | $12.18 | $12.58 | $12.58 | 31,303,810 |
| 2024-11-21 | $12.07 | $12.46 | $11.96 | $12.19 | $12.19 | 18,709,550 |
| 2024-11-20 | $11.73 | $12.18 | $11.58 | $12.02 | $12.02 | 16,882,100 |
| 2024-11-19 | $11.95 | $12.02 | $11.16 | $11.77 | $11.77 | 19,307,390 |
| 2024-11-18 | $11.88 | $12.66 | $11.81 | $12.05 | $12.05 | 19,105,480 |
| 2024-11-15 | $12.08 | $12.20 | $11.56 | $11.66 | $11.66 | 12,460,480 |
| 2024-11-14 | $12.08 | $12.80 | $11.94 | $12.00 | $12.00 | 19,064,900 |
| 2024-11-13 | $12.43 | $12.57 | $11.84 | $12.03 | $12.03 | 20,553,620 |
| 2024-11-12 | $12.87 | $13.17 | $12.40 | $12.61 | $12.61 | 19,951,560 |
| 2024-11-11 | $12.54 | $12.93 | $12.40 | $12.84 | $12.84 | 22,712,600 |
| 2024-11-08 | $12.55 | $14.24 | $12.55 | $12.71 | $12.71 | 33,116,790 |
| 2024-11-07 | $12.73 | $12.93 | $12.23 | $12.38 | $12.38 | 32,694,620 |
| 2024-11-06 | $13.05 | $14.50 | $12.91 | $13.22 | $13.22 | 45,453,540 |
| 2024-11-05 | $12.50 | $13.51 | $12.50 | $13.33 | $13.33 | 47,835,110 |
| 2024-11-04 | $13.22 | $14.17 | $12.51 | $13.05 | $13.05 | 62,503,180 |
| 2024-11-01 | $11.10 | $12.36 | $11.00 | $12.36 | $12.36 | 23,203,150 |
| 2024-10-31 | $10.15 | $10.44 | $9.91 | $10.30 | $10.30 | 17,297,910 |
| 2024-10-30 | $9.90 | $10.29 | $9.89 | $10.13 | $10.13 | 16,050,770 |
| 2024-10-29 | $9.95 | $10.30 | $9.84 | $9.89 | $9.89 | 13,822,650 |
| 2024-10-28 | $9.92 | $10.00 | $9.79 | $9.91 | $9.91 | 8,778,090 |
| 2024-10-25 | $9.85 | $10.08 | $9.85 | $9.92 | $9.92 | 7,579,960 |
| 2024-10-24 | $9.90 | $10.12 | $9.80 | $9.86 | $9.86 | 9,448,020 |
| 2024-10-23 | $10.14 | $10.32 | $9.92 | $9.99 | $9.99 | 10,721,000 |
| 2024-10-22 | $10.61 | $10.67 | $10.10 | $10.22 | $10.22 | 15,556,410 |
| 2024-10-21 | $10.50 | $10.80 | $10.20 | $10.70 | $10.70 | 22,251,880 |
| 2024-10-18 | $10.27 | $10.76 | $10.15 | $10.47 | $10.47 | 24,088,290 |
| 2024-10-17 | $10.18 | $10.76 | $10.11 | $10.42 | $10.42 | 23,172,110 |
| 2024-10-16 | $10.00 | $10.39 | $9.84 | $9.99 | $9.99 | 17,361,770 |
| 2024-10-15 | $9.75 | $10.90 | $9.75 | $10.22 | $10.22 | 29,519,000 |
| 2024-10-14 | $8.90 | $10.39 | $8.80 | $9.95 | $9.95 | 17,004,470 |
| 2024-10-11 | $9.31 | $9.33 | $8.75 | $8.90 | $8.90 | 8,800,850 |
| 2024-10-10 | $9.28 | $9.65 | $9.04 | $9.34 | $9.34 | 9,707,580 |
| 2024-10-09 | $10.19 | $10.19 | $9.04 | $9.06 | $9.06 | 15,964,320 |
| 2024-10-08 | $11.00 | $11.19 | $9.79 | $10.50 | $10.50 | 22,915,910 |
| 2024-09-30 | $8.97 | $9.68 | $8.56 | $9.51 | $9.51 | 19,228,060 |
| 2024-09-27 | $8.10 | $8.55 | $8.00 | $8.41 | $8.41 | 10,198,900 |
| 2024-09-26 | $7.70 | $8.00 | $7.63 | $8.00 | $8.00 | 5,452,910 |
| 2024-09-25 | $7.70 | $7.90 | $7.64 | $7.70 | $7.70 | 5,736,000 |
| 2024-09-24 | $7.36 | $7.63 | $7.36 | $7.62 | $7.62 | 5,201,580 |
| 2024-09-23 | $7.34 | $7.38 | $7.24 | $7.32 | $7.32 | 2,289,550 |
| 2024-09-20 | $7.49 | $7.49 | $7.27 | $7.30 | $7.30 | 3,003,460 |
| 2024-09-19 | $7.26 | $7.53 | $7.25 | $7.46 | $7.46 | 4,237,410 |
| 2024-09-18 | $7.31 | $7.32 | $7.02 | $7.20 | $7.20 | 2,942,500 |
| 2024-09-13 | $7.49 | $7.50 | $7.26 | $7.26 | $7.26 | 3,751,200 |
| 2024-09-12 | $7.60 | $7.69 | $7.42 | $7.43 | $7.43 | 4,719,950 |
| 2024-09-11 | $7.52 | $7.62 | $7.45 | $7.55 | $7.55 | 3,432,700 |
| 2024-09-10 | $7.47 | $7.56 | $7.39 | $7.52 | $7.52 | 3,151,000 |
| 2024-09-09 | $7.38 | $7.54 | $7.35 | $7.49 | $7.49 | 3,234,500 |
| 2024-09-06 | $7.78 | $7.78 | $7.43 | $7.45 | $7.45 | 6,681,900 |
| 2024-09-05 | $7.83 | $7.91 | $7.70 | $7.75 | $7.75 | 9,426,170 |
| 2024-09-04 | $7.54 | $8.33 | $7.48 | $7.90 | $7.90 | 13,514,020 |
| 2024-09-03 | $7.62 | $7.70 | $7.53 | $7.59 | $7.59 | 3,084,000 |
| 2024-09-02 | $7.69 | $7.80 | $7.61 | $7.61 | $7.61 | 4,266,000 |
| 2024-08-30 | $7.61 | $7.88 | $7.55 | $7.72 | $7.72 | 5,787,060 |
| 2024-08-29 | $7.52 | $7.61 | $7.39 | $7.60 | $7.60 | 2,929,700 |
| 2024-08-28 | $7.45 | $7.58 | $7.40 | $7.49 | $7.49 | 2,853,200 |
| 2024-08-27 | $7.61 | $7.63 | $7.43 | $7.45 | $7.45 | 2,742,300 |
| 2024-08-26 | $7.55 | $7.71 | $7.45 | $7.60 | $7.60 | 3,969,900 |
| 2024-08-23 | $7.69 | $7.69 | $7.41 | $7.53 | $7.53 | 4,279,600 |
| 2024-08-22 | $7.80 | $7.80 | $7.60 | $7.61 | $7.61 | 3,593,300 |
| 2024-08-21 | $7.67 | $7.83 | $7.58 | $7.75 | $7.75 | 4,616,700 |
| 2024-08-20 | $7.84 | $8.10 | $7.62 | $7.64 | $7.64 | 7,096,300 |
| 2024-08-19 | $7.85 | $7.94 | $7.75 | $7.80 | $7.80 | 2,753,300 |
| 2024-08-16 | $8.12 | $8.19 | $7.87 | $7.88 | $7.88 | 5,316,200 |
| 2024-08-15 | $8.12 | $8.22 | $7.98 | $8.13 | $8.13 | 3,289,910 |
| 2024-08-14 | $8.25 | $8.25 | $8.09 | $8.10 | $8.10 | 2,777,700 |
| 2024-08-13 | $8.13 | $8.22 | $8.01 | $8.22 | $8.22 | 2,964,600 |
| 2024-08-12 | $8.14 | $8.23 | $8.02 | $8.11 | $8.11 | 3,113,400 |
| 2024-08-09 | $8.28 | $8.37 | $8.13 | $8.14 | $8.14 | 3,714,740 |
| 2024-08-08 | $8.35 | $8.35 | $8.13 | $8.26 | $8.26 | 4,964,000 |
| 2024-08-07 | $8.50 | $8.55 | $8.32 | $8.35 | $8.35 | 6,607,640 |
| 2024-08-06 | $8.31 | $8.58 | $8.25 | $8.48 | $8.48 | 8,196,130 |
| 2024-08-05 | $8.77 | $8.86 | $8.27 | $8.27 | $8.27 | 14,502,450 |
| 2024-08-02 | $8.52 | $9.35 | $8.39 | $8.95 | $8.95 | 19,332,260 |
| 2024-08-01 | $8.43 | $8.66 | $8.43 | $8.51 | $8.51 | 5,633,700 |
| 2024-07-31 | $8.22 | $8.45 | $8.10 | $8.45 | $8.45 | 5,824,310 |
| 2024-07-30 | $8.16 | $8.37 | $8.10 | $8.24 | $8.24 | 5,399,200 |
| 2024-07-29 | $8.15 | $8.21 | $7.96 | $8.16 | $8.16 | 4,089,270 |
| 2024-07-26 | $7.92 | $8.25 | $7.88 | $8.18 | $8.18 | 5,667,670 |
| 2024-07-25 | $7.80 | $7.95 | $7.71 | $7.87 | $7.87 | 4,098,500 |
| 2024-07-24 | $7.97 | $8.05 | $7.76 | $7.80 | $7.80 | 4,421,950 |
| 2024-07-23 | $8.10 | $8.19 | $7.90 | $7.92 | $7.92 | 3,187,200 |
| 2024-07-22 | $8.05 | $8.16 | $7.99 | $8.10 | $8.10 | 3,202,670 |
| 2024-07-19 | $8.00 | $8.19 | $7.94 | $8.11 | $8.11 | 4,653,350 |
| 2024-07-18 | $8.10 | $8.12 | $7.83 | $8.05 | $8.05 | 5,026,880 |
| 2024-07-17 | $8.38 | $8.38 | $8.06 | $8.10 | $8.10 | 5,274,400 |
| 2024-07-16 | $8.50 | $8.50 | $8.28 | $8.36 | $8.36 | 4,176,200 |
| 2024-07-15 | $8.79 | $8.79 | $8.44 | $8.46 | $8.46 | 5,724,350 |
| 2024-07-12 | $8.90 | $9.05 | $8.76 | $8.77 | $8.77 | 7,280,700 |
| 2024-07-11 | $8.71 | $9.15 | $8.66 | $8.89 | $8.89 | 14,228,250 |
| 2024-07-10 | $8.68 | $8.77 | $8.50 | $8.57 | $8.57 | 4,133,410 |
| 2024-07-09 | $8.48 | $8.72 | $8.28 | $8.71 | $8.71 | 6,444,200 |
| 2024-07-08 | $8.86 | $8.89 | $8.44 | $8.51 | $8.51 | 5,701,800 |
| 2024-07-05 | $8.71 | $8.86 | $8.59 | $8.80 | $8.80 | 5,597,700 |
| 2024-07-04 | $9.05 | $9.05 | $8.65 | $8.70 | $8.70 | 6,856,100 |
| 2024-07-03 | $9.28 | $9.29 | $8.99 | $9.03 | $9.03 | 5,007,200 |
| 2024-07-02 | $9.35 | $9.48 | $9.16 | $9.23 | $9.23 | 5,586,760 |
| 2024-07-01 | $9.15 | $9.45 | $9.07 | $9.43 | $9.43 | 6,901,370 |
| 2024-06-28 | $9.00 | $9.32 | $8.95 | $9.18 | $9.18 | 6,169,450 |
| 2024-06-27 | $9.41 | $9.42 | $9.01 | $9.07 | $9.07 | 6,829,900 |
| 2024-06-26 | $9.29 | $9.43 | $9.05 | $9.40 | $9.40 | 6,720,100 |
| 2024-06-25 | $9.18 | $9.36 | $9.16 | $9.25 | $9.25 | 7,107,300 |
| 2024-06-24 | $9.61 | $9.61 | $9.10 | $9.20 | $9.20 | 11,324,400 |
| 2024-06-21 | $9.70 | $9.80 | $9.45 | $9.70 | $9.70 | 8,360,100 |
| 2024-06-20 | $10.13 | $10.33 | $9.70 | $9.72 | $9.72 | 13,354,800 |
| 2024-06-19 | $10.03 | $10.49 | $10.03 | $10.22 | $10.22 | 19,688,800 |
| 2024-06-18 | $9.53 | $10.16 | $9.50 | $10.02 | $10.02 | 16,285,060 |
| 2024-06-17 | $9.57 | $9.70 | $9.45 | $9.51 | $9.51 | 7,264,510 |
| 2024-06-14 | $9.75 | $9.85 | $9.60 | $9.64 | $9.64 | 6,595,260 |
| 2024-06-13 | $10.05 | $10.16 | $9.70 | $9.75 | $9.75 | 11,181,440 |
| 2024-06-12 | $9.92 | $10.19 | $9.87 | $10.13 | $10.13 | 10,668,840 |
| 2024-06-11 | $9.69 | $9.93 | $9.51 | $9.91 | $9.91 | 8,276,310 |
| 2024-06-07 | $9.83 | $9.88 | $9.61 | $9.77 | $9.77 | 8,341,410 |
| 2024-06-06 | $10.08 | $10.15 | $9.50 | $9.70 | $9.70 | 13,114,230 |
| 2024-06-05 | $10.40 | $10.44 | $9.96 | $10.00 | $10.00 | 11,923,700 |
| 2024-06-04 | $10.71 | $10.74 | $10.28 | $10.48 | $10.48 | 12,159,720 |
| 2024-06-03 | $10.99 | $11.04 | $10.62 | $10.81 | $10.81 | 10,917,540 |
| 2024-05-31 | $10.95 | $11.09 | $10.74 | $10.98 | $10.98 | 12,554,730 |
| 2024-05-30 | $11.18 | $11.30 | $10.85 | $10.90 | $10.90 | 14,253,610 |
| 2024-05-29 | $10.95 | $11.28 | $10.95 | $11.18 | $11.18 | 15,691,250 |
| 2024-05-28 | $11.91 | $12.24 | $11.08 | $11.29 | $11.29 | 30,918,290 |
| 2024-05-27 | $11.79 | $12.29 | $11.75 | $12.10 | $12.10 | 21,273,670 |
| 2024-05-24 | $11.95 | $12.46 | $11.40 | $11.85 | $11.85 | 28,251,650 |
| 2024-05-23 | $12.89 | $12.89 | $11.93 | $12.10 | $12.10 | 33,583,510 |
| 2024-05-22 | $13.64 | $13.77 | $12.93 | $13.18 | $13.18 | 28,355,900 |
| 2024-05-21 | $14.71 | $14.80 | $13.30 | $13.50 | $13.50 | 40,637,850 |
| 2024-05-20 | $14.90 | $15.36 | $14.50 | $15.10 | $15.10 | 38,155,970 |
| 2024-05-17 | $14.00 | $15.68 | $13.91 | $15.23 | $15.23 | 52,994,120 |
| 2024-05-16 | $13.23 | $14.60 | $12.81 | $14.50 | $14.50 | 43,407,350 |
| 2024-05-15 | $13.50 | $13.61 | $13.00 | $13.24 | $13.24 | 29,658,660 |
| 2024-05-14 | $13.07 | $14.28 | $12.87 | $13.95 | $13.95 | 41,774,780 |
| 2024-05-13 | $13.08 | $13.86 | $12.70 | $13.17 | $13.17 | 37,828,380 |
| 2024-05-10 | $14.35 | $15.22 | $13.39 | $13.48 | $13.48 | 52,909,710 |
| 2024-05-09 | $14.61 | $16.21 | $13.88 | $14.80 | $14.80 | 74,940,200 |
| 2024-05-08 | $12.04 | $14.76 | $12.03 | $14.76 | $14.76 | 41,931,600 |
| 2024-05-07 | $11.82 | $12.40 | $11.45 | $12.30 | $12.30 | 39,539,070 |
| 2024-05-06 | $11.15 | $11.85 | $10.91 | $11.55 | $11.55 | 31,293,350 |
| 2024-04-30 | $10.66 | $11.49 | $10.20 | $11.19 | $11.19 | 35,462,820 |
| 2024-04-29 | $10.68 | $10.78 | $10.20 | $10.62 | $10.62 | 29,054,010 |
| 2024-04-26 | $11.16 | $11.66 | $10.89 | $11.15 | $11.15 | 24,676,450 |
| 2024-04-25 | $11.60 | $11.95 | $11.11 | $11.35 | $11.35 | 33,830,050 |
| 2024-04-24 | $11.90 | $12.87 | $11.38 | $12.16 | $12.16 | 45,720,960 |
| 2024-04-23 | $10.88 | $12.98 | $10.70 | $12.22 | $12.22 | 50,383,160 |
| 2024-04-22 | $12.40 | $13.22 | $10.99 | $11.20 | $11.20 | 54,636,750 |
| 2024-04-19 | $9.60 | $11.75 | $9.60 | $11.75 | $11.75 | 42,492,290 |
| 2024-04-18 | $9.18 | $10.61 | $9.15 | $9.79 | $9.79 | 31,757,550 |
| 2024-04-17 | $8.95 | $9.28 | $8.87 | $9.24 | $9.24 | 16,933,900 |
| 2024-04-16 | $9.00 | $9.16 | $8.02 | $8.56 | $8.56 | 20,626,710 |
| 2024-04-15 | $8.64 | $9.60 | $8.64 | $9.35 | $9.35 | 22,833,510 |
| 2024-04-12 | $9.90 | $9.92 | $8.82 | $8.98 | $8.98 | 24,055,040 |
| 2024-04-11 | $8.94 | $9.80 | $8.85 | $9.71 | $9.71 | 28,353,580 |
| 2024-04-10 | $8.92 | $10.20 | $8.85 | $9.23 | $9.23 | 30,112,930 |
| 2024-04-09 | $8.24 | $8.52 | $8.13 | $8.52 | $8.52 | 11,601,850 |
| 2024-04-08 | $8.60 | $8.60 | $8.19 | $8.26 | $8.26 | 14,994,980 |
| 2024-04-03 | $8.09 | $8.84 | $8.00 | $8.72 | $8.72 | 18,798,020 |
| 2024-04-02 | $8.35 | $8.35 | $8.02 | $8.12 | $8.12 | 17,616,730 |
| 2024-04-01 | $7.69 | $8.88 | $7.69 | $8.48 | $8.48 | 17,195,310 |
| 2024-03-29 | $7.40 | $7.63 | $7.40 | $7.63 | $7.63 | 3,235,100 |
| 2024-03-28 | $7.20 | $7.47 | $7.19 | $7.43 | $7.43 | 3,789,990 |
| 2024-03-27 | $7.51 | $7.52 | $7.17 | $7.20 | $7.20 | 3,049,700 |
| 2024-03-26 | $7.39 | $7.54 | $7.22 | $7.44 | $7.44 | 2,775,120 |
| 2024-03-25 | $7.56 | $7.70 | $7.36 | $7.42 | $7.42 | 4,651,900 |
| 2024-03-22 | $7.70 | $7.72 | $7.48 | $7.56 | $7.56 | 3,649,150 |
| 2024-03-21 | $7.72 | $7.79 | $7.54 | $7.72 | $7.72 | 3,834,310 |
| 2024-03-20 | $7.51 | $7.73 | $7.51 | $7.70 | $7.70 | 3,733,280 |
| 2024-03-19 | $7.58 | $7.68 | $7.51 | $7.52 | $7.52 | 4,078,160 |
| 2024-03-18 | $7.37 | $7.59 | $7.34 | $7.56 | $7.56 | 4,765,210 |
| 2024-03-15 | $7.18 | $7.38 | $7.14 | $7.34 | $7.34 | 4,332,310 |
| 2024-03-14 | $7.23 | $7.34 | $7.05 | $7.20 | $7.20 | 3,783,900 |
| 2024-03-13 | $7.30 | $7.33 | $7.19 | $7.24 | $7.24 | 3,556,100 |
| 2024-03-12 | $7.13 | $7.23 | $7.03 | $7.23 | $7.23 | 4,024,770 |
| 2024-03-11 | $6.96 | $7.13 | $6.92 | $7.12 | $7.12 | 3,714,770 |
| 2024-03-08 | $6.87 | $6.95 | $6.80 | $6.95 | $6.95 | 3,285,400 |
| 2024-03-07 | $6.85 | $7.03 | $6.81 | $6.83 | $6.83 | 4,931,010 |
| 2024-03-06 | $6.61 | $6.92 | $6.51 | $6.83 | $6.83 | 4,732,800 |
| 2024-03-05 | $6.86 | $6.86 | $6.54 | $6.62 | $6.62 | 5,289,770 |
| 2024-03-04 | $6.96 | $7.00 | $6.74 | $6.82 | $6.82 | 5,046,420 |
| 2024-03-01 | $6.97 | $7.04 | $6.78 | $6.94 | $6.94 | 4,927,540 |
| 2024-02-29 | $6.60 | $6.97 | $6.50 | $6.93 | $6.93 | 8,451,750 |
| 2024-02-28 | $7.50 | $7.67 | $6.70 | $6.70 | $6.70 | 10,565,020 |
| 2024-02-27 | $7.29 | $7.46 | $7.17 | $7.46 | $7.46 | 5,157,800 |
| 2024-02-26 | $7.01 | $7.44 | $7.01 | $7.31 | $7.31 | 7,658,200 |
| 2024-02-23 | $6.83 | $7.04 | $6.74 | $7.01 | $7.01 | 5,567,590 |
| 2024-02-22 | $6.64 | $6.79 | $6.57 | $6.76 | $6.76 | 4,582,960 |
| 2024-02-21 | $6.32 | $6.84 | $6.32 | $6.65 | $6.65 | 6,311,280 |
| 2024-02-20 | $6.27 | $6.46 | $6.20 | $6.40 | $6.40 | 5,714,820 |
| 2024-02-19 | $6.18 | $6.60 | $6.17 | $6.32 | $6.32 | 9,739,250 |
| 2024-02-08 | $5.46 | $6.10 | $5.36 | $6.08 | $6.08 | 11,946,440 |
| 2024-02-07 | $5.64 | $5.64 | $5.22 | $5.48 | $5.48 | 12,942,490 |
| 2024-02-06 | $5.53 | $5.97 | $5.12 | $5.69 | $5.69 | 14,143,370 |
| 2024-02-05 | $6.61 | $6.76 | $5.49 | $5.71 | $5.71 | 13,926,240 |
| 2024-02-02 | $7.21 | $7.46 | $6.44 | $6.75 | $6.75 | 7,979,680 |
| 2024-02-01 | $7.60 | $7.63 | $6.92 | $7.18 | $7.18 | 6,711,340 |
| 2024-01-31 | $7.85 | $7.85 | $7.28 | $7.30 | $7.30 | 5,283,210 |
| 2024-01-30 | $8.29 | $8.29 | $7.83 | $7.90 | $7.90 | 3,531,460 |
| 2024-01-29 | $8.61 | $8.70 | $8.25 | $8.25 | $8.25 | 3,481,700 |
| 2024-01-26 | $8.52 | $8.75 | $8.49 | $8.56 | $8.56 | 3,642,550 |
| 2024-01-25 | $8.18 | $8.53 | $8.10 | $8.52 | $8.52 | 3,972,600 |
| 2024-01-24 | $8.00 | $8.28 | $7.83 | $8.16 | $8.16 | 6,000,500 |
| 2024-01-23 | $8.36 | $8.50 | $7.93 | $8.00 | $8.00 | 6,183,610 |
| 2024-01-22 | $9.05 | $9.06 | $8.32 | $8.33 | $8.33 | 4,146,600 |
| 2024-01-19 | $9.14 | $9.30 | $9.00 | $9.02 | $9.02 | 4,507,600 |
| 2024-01-18 | $9.20 | $9.54 | $8.92 | $9.21 | $9.21 | 6,169,760 |
| 2024-01-17 | $9.55 | $9.62 | $9.21 | $9.27 | $9.27 | 3,404,300 |
| 2024-01-16 | $9.59 | $9.61 | $9.37 | $9.51 | $9.51 | 2,491,050 |
| 2024-01-15 | $9.63 | $9.64 | $9.43 | $9.55 | $9.55 | 2,187,000 |
| 2024-01-12 | $9.59 | $9.77 | $9.54 | $9.58 | $9.58 | 2,576,200 |
| 2024-01-11 | $9.57 | $9.63 | $9.50 | $9.60 | $9.60 | 2,905,600 |
| 2024-01-10 | $9.64 | $9.77 | $9.50 | $9.61 | $9.61 | 2,707,500 |
| 2024-01-09 | $9.68 | $9.79 | $9.56 | $9.67 | $9.67 | 2,757,900 |
| 2024-01-08 | $9.91 | $9.95 | $9.66 | $9.70 | $9.70 | 3,027,010 |
| 2024-01-05 | $10.09 | $10.09 | $9.85 | $9.91 | $9.91 | 2,238,800 |
| 2024-01-04 | $10.09 | $10.10 | $9.95 | $10.04 | $10.04 | 2,174,340 |
| 2024-01-03 | $9.93 | $10.11 | $9.93 | $10.07 | $10.07 | 3,730,700 |
| 2024-01-02 | $9.79 | $10.03 | $9.79 | $10.00 | $10.00 | 4,490,740 |
| 2024-01-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2023-12-29 | $9.60 | $9.79 | $9.56 | $9.77 | $9.77 | 2,328,540 |
| 2023-12-28 | $9.44 | $9.66 | $9.23 | $9.62 | $9.62 | 2,567,730 |
| 2023-12-27 | $9.32 | $9.41 | $9.20 | $9.33 | $9.33 | 2,462,100 |
| 2023-12-26 | $9.37 | $9.44 | $9.27 | $9.33 | $9.33 | 1,889,700 |
| 2023-12-25 | $9.37 | $9.47 | $9.14 | $9.34 | $9.34 | 2,701,000 |
| 2023-12-22 | $9.60 | $9.60 | $9.31 | $9.38 | $9.38 | 2,381,700 |
| 2023-12-21 | $9.51 | $9.60 | $9.27 | $9.60 | $9.60 | 3,110,500 |
| 2023-12-20 | $9.52 | $9.70 | $9.48 | $9.52 | $9.52 | 2,712,840 |
| 2023-12-19 | $9.80 | $9.84 | $9.23 | $9.52 | $9.52 | 3,823,400 |
| 2023-12-18 | $9.57 | $9.68 | $9.38 | $9.42 | $9.42 | 2,728,100 |
| 2023-12-15 | $9.56 | $9.66 | $9.51 | $9.62 | $9.62 | 1,671,500 |
| 2023-12-14 | $9.61 | $9.67 | $9.52 | $9.55 | $9.55 | 2,113,800 |
| 2023-12-13 | $9.58 | $9.65 | $9.42 | $9.51 | $9.51 | 1,952,900 |
| 2023-12-12 | $9.65 | $9.65 | $9.38 | $9.56 | $9.56 | 2,120,220 |
| 2023-12-11 | $9.51 | $9.61 | $9.30 | $9.54 | $9.54 | 4,489,500 |
| 2023-12-08 | $9.75 | $9.80 | $9.44 | $9.47 | $9.47 | 2,985,720 |
| 2023-12-07 | $9.84 | $10.02 | $9.74 | $9.78 | $9.78 | 2,700,300 |
| 2023-12-06 | $9.79 | $9.97 | $9.73 | $9.84 | $9.84 | 2,396,980 |
| 2023-12-05 | $9.85 | $9.89 | $9.71 | $9.73 | $9.73 | 1,926,010 |
| 2023-12-04 | $9.88 | $9.95 | $9.82 | $9.84 | $9.84 | 2,178,340 |
| 2023-12-01 | $9.86 | $9.95 | $9.81 | $9.85 | $9.85 | 2,583,580 |
| 2023-11-30 | $9.97 | $10.04 | $9.78 | $9.89 | $9.89 | 2,774,120 |
| 2023-11-29 | $10.00 | $10.14 | $9.93 | $9.96 | $9.96 | 2,061,870 |
| 2023-11-28 | $9.88 | $10.03 | $9.85 | $9.99 | $9.99 | 2,503,770 |
| 2023-11-27 | $9.87 | $10.03 | $9.84 | $9.93 | $9.93 | 3,065,000 |
| 2023-11-24 | $9.96 | $9.98 | $9.82 | $9.87 | $9.87 | 1,566,570 |
| 2023-11-23 | $9.90 | $9.99 | $9.88 | $9.93 | $9.93 | 1,672,700 |
| 2023-11-22 | $10.00 | $10.02 | $9.89 | $9.90 | $9.90 | 1,896,310 |
| 2023-11-21 | $10.11 | $10.11 | $9.91 | $9.93 | $9.93 | 2,279,400 |
| 2023-11-20 | $9.99 | $10.09 | $9.93 | $10.04 | $10.04 | 2,422,430 |
| 2023-11-17 | $9.99 | $10.00 | $9.81 | $9.98 | $9.98 | 2,485,450 |
| 2023-11-16 | $9.95 | $9.97 | $9.85 | $9.88 | $9.88 | 1,835,100 |
| 2023-11-15 | $9.90 | $9.97 | $9.86 | $9.95 | $9.95 | 1,768,850 |
| 2023-11-14 | $9.86 | $9.97 | $9.81 | $9.91 | $9.91 | 2,459,100 |
| 2023-11-13 | $9.68 | $9.94 | $9.58 | $9.90 | $9.90 | 3,376,090 |
| 2023-11-10 | $9.60 | $9.73 | $9.57 | $9.68 | $9.68 | 1,859,240 |
| 2023-11-09 | $9.72 | $9.80 | $9.57 | $9.61 | $9.61 | 2,805,060 |
| 2023-11-08 | $9.80 | $9.83 | $9.61 | $9.63 | $9.63 | 2,873,760 |
| 2023-11-07 | $9.73 | $9.84 | $9.66 | $9.80 | $9.80 | 2,364,670 |
| 2023-11-06 | $9.89 | $9.89 | $9.70 | $9.76 | $9.76 | 3,271,410 |
| 2023-11-03 | $9.83 | $9.93 | $9.71 | $9.73 | $9.73 | 3,961,530 |
| 2023-11-02 | $9.78 | $9.95 | $9.73 | $9.79 | $9.79 | 4,525,610 |
| 2023-11-01 | $9.70 | $9.83 | $9.53 | $9.80 | $9.80 | 5,588,000 |
| 2023-10-31 | $9.61 | $9.77 | $9.41 | $9.59 | $9.59 | 5,282,600 |
| 2023-10-30 | $9.36 | $9.65 | $9.30 | $9.65 | $9.65 | 6,505,430 |
| 2023-10-27 | $9.14 | $9.23 | $9.02 | $9.22 | $9.22 | 1,608,700 |
| 2023-10-26 | $9.14 | $9.20 | $8.99 | $9.09 | $9.09 | 1,727,710 |
| 2023-10-25 | $8.89 | $9.23 | $8.85 | $9.14 | $9.14 | 2,577,030 |
| 2023-10-24 | $8.59 | $8.96 | $8.30 | $8.93 | $8.93 | 2,381,920 |
| 2023-10-23 | $8.79 | $8.92 | $8.45 | $8.50 | $8.50 | 2,754,950 |
| 2023-10-20 | $8.88 | $9.02 | $8.77 | $8.82 | $8.82 | 1,198,500 |
| 2023-10-19 | $8.82 | $9.08 | $8.76 | $8.91 | $8.91 | 2,451,200 |
| 2023-10-18 | $9.09 | $9.09 | $8.80 | $8.83 | $8.83 | 1,993,120 |
| 2023-10-17 | $9.12 | $9.23 | $9.05 | $9.08 | $9.08 | 1,059,600 |
| 2023-10-16 | $9.12 | $9.17 | $9.03 | $9.07 | $9.07 | 1,576,800 |
| 2023-10-13 | $9.23 | $9.23 | $9.07 | $9.13 | $9.13 | 1,566,100 |
| 2023-10-12 | $9.15 | $9.25 | $9.07 | $9.19 | $9.19 | 1,387,900 |
| 2023-10-11 | $9.29 | $9.29 | $9.07 | $9.14 | $9.14 | 1,510,900 |
| 2023-10-10 | $9.29 | $9.35 | $9.17 | $9.19 | $9.19 | 1,590,750 |
| 2023-10-09 | $9.31 | $9.32 | $9.16 | $9.20 | $9.20 | 2,056,010 |
| 2023-09-28 | $9.18 | $9.34 | $9.16 | $9.31 | $9.31 | 1,471,000 |
| 2023-09-27 | $9.11 | $9.28 | $9.03 | $9.20 | $9.20 | 2,161,250 |
| 2023-09-26 | $9.25 | $9.25 | $9.09 | $9.13 | $9.13 | 1,682,120 |
| 2023-09-25 | $9.47 | $9.47 | $9.15 | $9.22 | $9.22 | 1,957,640 |
| 2023-09-22 | $9.17 | $9.36 | $9.11 | $9.36 | $9.36 | 1,904,700 |
| 2023-09-21 | $9.17 | $9.28 | $9.11 | $9.17 | $9.17 | 1,418,000 |
| 2023-09-20 | $9.15 | $9.29 | $9.15 | $9.19 | $9.19 | 1,385,520 |
| 2023-09-19 | $9.44 | $9.44 | $9.16 | $9.19 | $9.19 | 1,791,900 |
| 2023-09-18 | $9.20 | $9.52 | $9.18 | $9.44 | $9.44 | 1,914,000 |
| 2023-09-15 | $9.38 | $9.38 | $9.23 | $9.27 | $9.27 | 1,609,700 |
| 2023-09-14 | $9.36 | $9.39 | $9.23 | $9.28 | $9.28 | 1,369,760 |
| 2023-09-13 | $9.39 | $9.46 | $9.25 | $9.31 | $9.31 | 1,782,900 |
| 2023-09-12 | $9.44 | $9.50 | $9.30 | $9.43 | $9.43 | 1,515,650 |
| 2023-09-11 | $9.46 | $9.49 | $9.28 | $9.44 | $9.44 | 2,281,620 |
| 2023-09-08 | $9.40 | $9.47 | $9.35 | $9.38 | $9.38 | 1,472,130 |
| 2023-09-07 | $9.51 | $9.53 | $9.32 | $9.33 | $9.33 | 2,011,830 |
| 2023-09-06 | $9.41 | $9.52 | $9.29 | $9.51 | $9.51 | 2,136,010 |
| 2023-09-05 | $9.55 | $9.55 | $9.34 | $9.41 | $9.41 | 1,489,010 |
| 2023-09-04 | $9.47 | $9.55 | $9.31 | $9.52 | $9.52 | 2,678,110 |
| 2023-09-01 | $9.49 | $9.50 | $9.21 | $9.40 | $9.40 | 1,799,360 |
| 2023-08-31 | $9.43 | $9.52 | $9.30 | $9.34 | $9.34 | 1,863,000 |
| 2023-08-30 | $9.44 | $9.54 | $9.40 | $9.43 | $9.43 | 2,205,900 |
| 2023-08-29 | $9.13 | $9.43 | $9.04 | $9.40 | $9.40 | 3,470,560 |
| 2023-08-28 | $9.40 | $9.52 | $9.02 | $9.08 | $9.08 | 3,329,800 |
| 2023-08-25 | $9.08 | $9.30 | $9.00 | $9.06 | $9.06 | 3,035,600 |
| 2023-08-24 | $9.10 | $9.17 | $8.90 | $9.11 | $9.11 | 1,622,000 |
| 2023-08-23 | $9.13 | $9.18 | $8.99 | $9.02 | $9.02 | 2,206,500 |
| 2023-08-22 | $9.34 | $9.34 | $8.96 | $9.13 | $9.13 | 2,474,280 |
| 2023-08-21 | $9.36 | $9.40 | $9.16 | $9.25 | $9.25 | 2,424,500 |
| 2023-08-18 | $9.16 | $9.39 | $9.11 | $9.21 | $9.21 | 2,370,500 |
| 2023-08-17 | $9.01 | $9.18 | $8.88 | $9.17 | $9.17 | 2,013,800 |
| 2023-08-16 | $9.15 | $9.18 | $8.99 | $9.01 | $9.01 | 1,218,600 |
| 2023-08-15 | $9.22 | $9.24 | $9.03 | $9.09 | $9.09 | 1,272,700 |
| 2023-08-14 | $9.28 | $9.28 | $8.97 | $9.10 | $9.10 | 2,956,580 |
| 2023-08-11 | $9.22 | $9.33 | $9.14 | $9.30 | $9.30 | 1,982,550 |
| 2023-08-10 | $9.21 | $9.32 | $9.19 | $9.27 | $9.27 | 1,478,910 |
| 2023-08-09 | $9.36 | $9.39 | $9.15 | $9.19 | $9.19 | 2,379,320 |
| 2023-08-08 | $9.43 | $9.52 | $9.30 | $9.39 | $9.39 | 1,791,320 |
| 2023-08-07 | $9.52 | $9.56 | $9.35 | $9.43 | $9.43 | 2,625,090 |
| 2023-08-04 | $9.80 | $9.85 | $9.50 | $9.55 | $9.55 | 3,355,410 |
| 2023-08-03 | $9.89 | $9.90 | $9.68 | $9.71 | $9.71 | 2,495,430 |
| 2023-08-02 | $9.94 | $10.04 | $9.80 | $9.89 | $9.89 | 2,349,140 |
| 2023-08-01 | $10.02 | $10.02 | $9.82 | $9.94 | $9.94 | 3,630,200 |
| 2023-07-31 | $10.24 | $10.39 | $9.94 | $9.94 | $9.94 | 5,271,420 |
| 2023-07-28 | $9.96 | $10.12 | $9.80 | $10.11 | $10.11 | 6,587,970 |
| 2023-07-27 | $10.00 | $10.30 | $9.83 | $10.09 | $10.09 | 9,711,940 |
| 2023-07-26 | $9.80 | $9.90 | $9.72 | $9.85 | $9.85 | 2,784,940 |
| 2023-07-25 | $9.79 | $9.87 | $9.70 | $9.80 | $9.80 | 2,953,000 |
| 2023-07-24 | $9.50 | $9.83 | $9.47 | $9.77 | $9.77 | 3,370,100 |
| 2023-07-21 | $9.70 | $9.71 | $9.50 | $9.52 | $9.52 | 2,667,540 |
| 2023-07-20 | $9.89 | $10.00 | $9.64 | $9.68 | $9.68 | 2,913,270 |
| 2023-07-19 | $9.83 | $9.90 | $9.79 | $9.82 | $9.82 | 2,055,720 |
| 2023-07-18 | $9.78 | $9.87 | $9.70 | $9.86 | $9.86 | 3,093,770 |
| 2023-07-17 | $9.66 | $9.79 | $9.55 | $9.75 | $9.75 | 2,680,100 |
| 2023-07-14 | $9.69 | $9.84 | $9.64 | $9.73 | $9.73 | 3,468,900 |
| 2023-07-13 | $9.70 | $9.81 | $9.61 | $9.68 | $9.68 | 3,855,910 |
| 2023-07-12 | $9.85 | $9.87 | $9.67 | $9.72 | $9.72 | 4,642,270 |
| 2023-07-11 | $9.68 | $9.82 | $9.58 | $9.79 | $9.79 | 6,227,800 |
| 2023-07-10 | $9.75 | $9.84 | $9.50 | $9.58 | $9.58 | 9,430,440 |
| 2023-07-07 | $9.94 | $10.16 | $9.64 | $9.82 | $9.82 | 14,711,510 |
| 2023-07-06 | $9.63 | $10.50 | $9.62 | $10.26 | $10.26 | 21,605,870 |
| 2023-07-05 | $9.39 | $10.15 | $9.39 | $9.66 | $9.66 | 17,840,660 |
| 2023-07-04 | $9.11 | $9.22 | $8.99 | $9.08 | $9.08 | 3,513,710 |
| 2023-07-03 | $8.87 | $9.18 | $8.81 | $9.07 | $9.07 | 6,151,170 |
| 2023-06-30 | $8.74 | $8.84 | $8.72 | $8.80 | $8.80 | 2,159,660 |
| 2023-06-29 | $8.62 | $8.78 | $8.59 | $8.74 | $8.74 | 2,280,630 |
| 2023-06-28 | $8.68 | $8.71 | $8.43 | $8.62 | $8.62 | 2,132,520 |
| 2023-06-27 | $8.40 | $8.65 | $8.33 | $8.61 | $8.61 | 2,715,130 |
| 2023-06-26 | $8.53 | $8.53 | $8.31 | $8.33 | $8.33 | 1,179,600 |
| 2023-06-21 | $8.52 | $8.55 | $8.43 | $8.44 | $8.44 | 1,359,430 |
| 2023-06-20 | $8.47 | $8.55 | $8.43 | $8.49 | $8.49 | 1,045,900 |
| 2023-06-19 | $8.54 | $8.62 | $8.49 | $8.50 | $8.50 | 1,149,800 |
| 2023-06-16 | $8.51 | $8.69 | $8.50 | $8.54 | $8.54 | 1,390,710 |
| 2023-06-15 | $8.47 | $8.58 | $8.45 | $8.56 | $8.56 | 995,220 |
| 2023-06-14 | $8.56 | $8.57 | $8.43 | $8.46 | $8.46 | 1,298,110 |
| 2023-06-13 | $8.46 | $8.58 | $8.45 | $8.56 | $8.56 | 914,150 |
| 2023-06-12 | $8.29 | $8.47 | $8.19 | $8.47 | $8.47 | 1,424,200 |
| 2023-06-09 | $8.20 | $8.34 | $8.19 | $8.24 | $8.24 | 1,217,440 |
| 2023-06-08 | $8.40 | $8.40 | $8.17 | $8.25 | $8.25 | 981,170 |
| 2023-06-07 | $8.40 | $8.44 | $8.23 | $8.28 | $8.28 | 1,246,000 |
| 2023-06-06 | $8.61 | $8.61 | $8.34 | $8.35 | $8.35 | 1,251,700 |
| 2023-06-05 | $8.64 | $8.64 | $8.52 | $8.56 | $8.56 | 1,011,400 |
| 2023-06-02 | $8.61 | $8.67 | $8.57 | $8.60 | $8.60 | 1,030,900 |
| 2023-06-01 | $8.48 | $8.64 | $8.42 | $8.55 | $8.55 | 1,360,900 |
| 2023-05-31 | $8.62 | $8.68 | $8.47 | $8.50 | $8.50 | 1,542,900 |
| 2023-05-30 | $8.66 | $8.71 | $8.55 | $8.65 | $8.65 | 1,244,280 |
| 2023-05-29 | $8.79 | $8.84 | $8.62 | $8.66 | $8.66 | 1,403,880 |
| 2023-05-26 | $8.73 | $8.80 | $8.66 | $8.79 | $8.79 | 1,512,650 |
| 2023-05-25 | $8.73 | $8.84 | $8.69 | $8.73 | $8.73 | 1,706,930 |
| 2023-05-24 | $8.70 | $8.83 | $8.70 | $8.73 | $8.73 | 1,694,040 |
| 2023-05-23 | $8.88 | $8.89 | $8.76 | $8.78 | $8.78 | 2,064,600 |
| 2023-05-22 | $8.78 | $8.89 | $8.68 | $8.84 | $8.84 | 2,955,150 |
| 2023-05-19 | $8.59 | $8.82 | $8.49 | $8.78 | $8.78 | 3,795,300 |
| 2023-05-18 | $8.54 | $8.62 | $8.52 | $8.60 | $8.60 | 1,610,900 |
| 2023-05-17 | $8.47 | $8.55 | $8.43 | $8.55 | $8.55 | 1,625,230 |
| 2023-05-16 | $8.50 | $8.50 | $8.41 | $8.46 | $8.46 | 1,241,390 |
| 2023-05-15 | $8.39 | $8.52 | $8.34 | $8.50 | $8.50 | 1,758,680 |
| 2023-05-12 | $8.40 | $8.48 | $8.36 | $8.39 | $8.39 | 1,398,900 |
| 2023-05-11 | $8.45 | $8.46 | $8.31 | $8.44 | $8.44 | 1,104,730 |
| 2023-05-10 | $8.26 | $8.48 | $8.23 | $8.43 | $8.43 | 1,746,600 |
| 2023-05-09 | $8.31 | $8.38 | $8.17 | $8.26 | $8.26 | 1,688,100 |
| 2023-05-08 | $8.37 | $8.43 | $8.27 | $8.33 | $8.33 | 1,737,750 |
| 2023-05-05 | $8.31 | $8.40 | $8.26 | $8.39 | $8.39 | 1,745,510 |
| 2023-05-04 | $8.23 | $8.35 | $8.21 | $8.31 | $8.31 | 1,534,810 |
| 2023-05-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-05-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-04-28 | $8.01 | $8.27 | $8.01 | $8.25 | $8.25 | 1,668,610 |
| 2023-04-27 | $7.97 | $8.08 | $7.89 | $8.02 | $8.02 | 963,370 |
| 2023-04-26 | $8.10 | $8.10 | $7.91 | $7.98 | $7.98 | 1,613,600 |
| 2023-04-25 | $8.15 | $8.16 | $7.84 | $7.91 | $7.91 | 1,855,520 |
| 2023-04-24 | $8.05 | $8.24 | $7.93 | $8.13 | $8.13 | 2,087,470 |
| 2023-04-21 | $8.34 | $8.39 | $8.08 | $8.09 | $8.09 | 2,215,240 |
| 2023-04-20 | $8.41 | $8.43 | $8.28 | $8.34 | $8.34 | 1,262,100 |
| 2023-04-19 | $8.56 | $8.56 | $8.42 | $8.44 | $8.44 | 1,202,400 |
| 2023-04-18 | $8.59 | $8.64 | $8.44 | $8.57 | $8.57 | 2,105,770 |
| 2023-04-17 | $8.50 | $8.67 | $8.40 | $8.59 | $8.59 | 3,477,900 |
| 2023-04-14 | $8.32 | $8.51 | $8.29 | $8.47 | $8.47 | 2,880,300 |
| 2023-04-13 | $8.37 | $8.38 | $8.25 | $8.27 | $8.27 | 1,382,700 |
| 2023-04-12 | $8.24 | $8.38 | $8.21 | $8.37 | $8.37 | 1,735,700 |
| 2023-04-11 | $8.21 | $8.28 | $8.11 | $8.24 | $8.24 | 1,549,040 |
| 2023-04-10 | $8.28 | $8.30 | $8.12 | $8.19 | $8.19 | 1,782,110 |
| 2023-04-07 | $8.05 | $8.33 | $8.02 | $8.30 | $8.30 | 2,509,140 |
| 2023-04-06 | $8.11 | $8.14 | $8.02 | $8.04 | $8.04 | 1,729,830 |
| 2023-04-05 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2023-04-04 | $8.41 | $8.45 | $8.10 | $8.12 | $8.12 | 2,791,640 |
| 2023-04-03 | $8.38 | $8.41 | $8.31 | $8.37 | $8.37 | 1,330,520 |
| 2023-03-31 | $8.26 | $8.42 | $8.26 | $8.37 | $8.37 | 1,362,020 |
| 2023-03-30 | $8.35 | $8.35 | $8.18 | $8.26 | $8.26 | 1,465,850 |
| 2023-03-29 | $8.30 | $8.42 | $8.24 | $8.35 | $8.35 | 2,066,140 |
| 2023-03-28 | $8.52 | $8.52 | $8.29 | $8.34 | $8.34 | 1,657,220 |
| 2023-03-27 | $8.45 | $8.49 | $8.31 | $8.42 | $8.42 | 1,875,800 |
| 2023-03-24 | $8.45 | $8.51 | $8.39 | $8.43 | $8.43 | 1,128,010 |
| 2023-03-23 | $8.46 | $8.46 | $8.36 | $8.43 | $8.43 | 1,197,680 |
| 2023-03-22 | $8.35 | $8.47 | $8.32 | $8.46 | $8.46 | 1,514,200 |
| 2023-03-21 | $8.18 | $8.39 | $8.14 | $8.37 | $8.37 | 1,893,370 |
| 2023-03-20 | $8.19 | $8.22 | $8.12 | $8.18 | $8.18 | 1,409,720 |
| 2023-03-17 | $8.23 | $8.30 | $8.10 | $8.16 | $8.16 | 1,962,910 |
| 2023-03-16 | $8.30 | $8.32 | $8.13 | $8.18 | $8.18 | 1,743,100 |
| 2023-03-15 | $8.26 | $8.35 | $8.20 | $8.32 | $8.32 | 1,633,980 |
| 2023-03-14 | $8.26 | $8.30 | $8.07 | $8.18 | $8.18 | 1,946,160 |
| 2023-03-13 | $8.38 | $8.48 | $8.25 | $8.30 | $8.30 | 1,934,560 |
| 2023-03-10 | $8.48 | $8.53 | $8.38 | $8.44 | $8.44 | 1,680,800 |
| 2023-03-09 | $8.47 | $8.57 | $8.36 | $8.54 | $8.54 | 2,139,330 |
| 2023-03-08 | $8.23 | $8.38 | $8.20 | $8.37 | $8.37 | 1,705,600 |
| 2023-03-07 | $8.50 | $8.51 | $8.20 | $8.26 | $8.26 | 2,352,400 |
| 2023-03-06 | $8.59 | $8.62 | $8.45 | $8.51 | $8.51 | 1,774,100 |
| 2023-03-03 | $8.70 | $8.71 | $8.51 | $8.55 | $8.55 | 1,704,200 |
| 2023-03-02 | $8.74 | $8.80 | $8.63 | $8.65 | $8.65 | 1,708,330 |
| 2023-03-01 | $8.60 | $8.70 | $8.53 | $8.69 | $8.69 | 2,513,390 |
| 2023-02-28 | $8.52 | $8.61 | $8.45 | $8.55 | $8.55 | 1,467,800 |
| 2023-02-27 | $8.66 | $8.69 | $8.45 | $8.50 | $8.50 | 2,783,400 |
| 2023-02-24 | $8.75 | $8.75 | $8.60 | $8.69 | $8.69 | 1,368,000 |
| 2023-02-23 | $8.79 | $8.83 | $8.65 | $8.70 | $8.70 | 1,514,900 |
| 2023-02-22 | $8.78 | $8.78 | $8.68 | $8.72 | $8.72 | 1,578,670 |
| 2023-02-21 | $8.75 | $8.86 | $8.70 | $8.78 | $8.78 | 1,843,530 |
| 2023-02-20 | $8.83 | $8.84 | $8.65 | $8.80 | $8.80 | 1,556,610 |
| 2023-02-17 | $8.75 | $8.90 | $8.71 | $8.78 | $8.78 | 2,206,910 |
| 2023-02-16 | $8.99 | $9.05 | $8.64 | $8.72 | $8.72 | 2,805,440 |
| 2023-02-15 | $9.10 | $9.10 | $8.97 | $9.03 | $9.03 | 1,349,400 |
| 2023-02-14 | $8.98 | $9.07 | $8.96 | $9.05 | $9.05 | 1,754,350 |
| 2023-02-13 | $9.01 | $9.05 | $8.89 | $8.95 | $8.95 | 1,677,380 |
| 2023-02-10 | $8.90 | $8.95 | $8.86 | $8.92 | $8.92 | 1,304,180 |
| 2023-02-09 | $8.78 | $8.92 | $8.76 | $8.90 | $8.90 | 1,786,740 |
| 2023-02-08 | $8.83 | $8.85 | $8.74 | $8.78 | $8.78 | 1,211,800 |
| 2023-02-07 | $8.76 | $8.88 | $8.72 | $8.83 | $8.83 | 1,188,600 |
| 2023-02-06 | $8.76 | $8.82 | $8.68 | $8.78 | $8.78 | 1,517,600 |
| 2023-02-03 | $8.73 | $8.83 | $8.64 | $8.82 | $8.82 | 1,946,400 |
| 2023-02-02 | $8.76 | $8.81 | $8.66 | $8.77 | $8.77 | 1,871,190 |
| 2023-02-01 | $8.50 | $8.79 | $8.50 | $8.75 | $8.75 | 3,072,910 |
| 2023-01-31 | $8.47 | $8.54 | $8.40 | $8.53 | $8.53 | 1,771,310 |
| 2023-01-30 | $8.47 | $8.61 | $8.44 | $8.49 | $8.49 | 2,153,400 |
| 2023-01-20 | $8.24 | $8.41 | $8.23 | $8.39 | $8.39 | 1,667,010 |
| 2023-01-19 | $8.18 | $8.27 | $8.13 | $8.26 | $8.26 | 1,163,900 |
| 2023-01-18 | $8.15 | $8.21 | $8.08 | $8.19 | $8.19 | 1,246,500 |
| 2023-01-17 | $8.15 | $8.17 | $8.07 | $8.10 | $8.10 | 988,600 |
| 2023-01-16 | $7.96 | $8.15 | $7.96 | $8.10 | $8.10 | 1,561,550 |
| 2023-01-13 | $8.03 | $8.04 | $7.92 | $7.95 | $7.95 | 981,050 |
| 2023-01-12 | $7.98 | $8.09 | $7.94 | $7.97 | $7.97 | 1,374,480 |
| 2023-01-11 | $8.05 | $8.10 | $7.97 | $7.98 | $7.98 | 1,228,530 |
| 2023-01-10 | $8.12 | $8.18 | $8.04 | $8.05 | $8.05 | 1,275,480 |
| 2023-01-09 | $8.08 | $8.19 | $8.08 | $8.15 | $8.15 | 1,726,300 |
| 2023-01-06 | $8.09 | $8.18 | $8.02 | $8.08 | $8.08 | 2,062,200 |
| 2023-01-05 | $8.10 | $8.15 | $7.97 | $8.05 | $8.05 | 1,784,000 |
| 2023-01-04 | $7.99 | $8.09 | $7.92 | $8.05 | $8.05 | 1,954,300 |
| 2023-01-03 | $7.74 | $7.96 | $7.69 | $7.95 | $7.95 | 1,892,000 |
| 2023-01-02 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2022-12-30 | $7.80 | $7.86 | $7.69 | $7.73 | $7.73 | 1,818,000 |
| 2022-12-29 | $7.96 | $8.00 | $7.73 | $7.78 | $7.78 | 2,944,670 |
| 2022-12-28 | $8.10 | $8.19 | $7.93 | $7.96 | $7.96 | 1,810,700 |
| 2022-12-27 | $8.38 | $8.39 | $8.11 | $8.14 | $8.14 | 2,212,370 |
| 2022-12-26 | $8.32 | $8.40 | $8.28 | $8.34 | $8.34 | 1,469,900 |
| 2022-12-23 | $8.44 | $8.44 | $8.20 | $8.29 | $8.29 | 2,059,860 |
| 2022-12-22 | $8.68 | $8.76 | $8.32 | $8.36 | $8.36 | 2,580,590 |
| 2022-12-21 | $8.75 | $8.81 | $8.60 | $8.64 | $8.64 | 2,032,020 |
| 2022-12-20 | $8.59 | $8.80 | $8.42 | $8.76 | $8.76 | 3,811,540 |
| 2022-12-19 | $8.82 | $8.85 | $8.47 | $8.49 | $8.49 | 2,698,930 |
| 2022-12-16 | $8.87 | $8.94 | $8.77 | $8.79 | $8.79 | 2,703,490 |
| 2022-12-15 | $9.13 | $9.25 | $8.85 | $8.93 | $8.93 | 4,999,120 |
| 2022-12-14 | $9.00 | $9.36 | $8.86 | $9.18 | $9.18 | 8,200,200 |
| 2022-12-13 | $8.80 | $8.91 | $8.80 | $8.84 | $8.84 | 2,070,790 |
| 2022-12-12 | $8.99 | $9.06 | $8.78 | $8.78 | $8.78 | 4,643,800 |
| 2022-12-09 | $9.02 | $9.10 | $8.88 | $8.98 | $8.98 | 4,856,640 |
| 2022-12-08 | $8.82 | $9.20 | $8.64 | $9.05 | $9.05 | 7,251,380 |
| 2022-12-07 | $8.86 | $8.98 | $8.74 | $8.76 | $8.76 | 4,358,230 |
| 2022-12-06 | $8.72 | $8.79 | $8.61 | $8.70 | $8.70 | 1,948,190 |
| 2022-12-05 | $8.70 | $8.78 | $8.63 | $8.70 | $8.70 | 2,262,170 |
| 2022-12-01 | $8.38 | $8.66 | $8.38 | $8.55 | $8.55 | 2,400,810 |
| 2022-11-30 | $8.45 | $8.60 | $8.33 | $8.33 | $8.33 | 2,085,500 |
| 2022-11-29 | $8.38 | $8.53 | $8.31 | $8.44 | $8.44 | 2,336,200 |
| 2022-11-28 | $7.20 | $8.59 | $7.20 | $8.37 | $8.37 | 3,043,370 |
| 2022-11-25 | $8.69 | $8.72 | $8.57 | $8.61 | $8.61 | 1,262,300 |
| 2022-11-24 | $8.71 | $8.79 | $8.60 | $8.69 | $8.69 | 1,861,600 |
| 2022-11-23 | $8.73 | $8.75 | $8.53 | $8.65 | $8.65 | 1,842,570 |
| 2022-11-22 | $8.92 | $8.94 | $8.66 | $8.73 | $8.73 | 2,284,060 |
| 2022-11-21 | $8.83 | $8.91 | $8.66 | $8.87 | $8.87 | 2,388,800 |
| 2022-11-18 | $8.83 | $9.00 | $8.80 | $8.81 | $8.81 | 2,121,800 |
| 2022-11-17 | $8.87 | $8.87 | $8.71 | $8.81 | $8.81 | 1,472,480 |
| 2022-11-16 | $8.85 | $8.90 | $8.75 | $8.80 | $8.80 | 1,497,910 |
| 2022-11-15 | $8.69 | $8.83 | $8.55 | $8.82 | $8.82 | 1,549,980 |
| 2022-11-14 | $8.68 | $8.80 | $8.63 | $8.69 | $8.69 | 1,605,280 |
| 2022-11-11 | $8.68 | $8.87 | $8.60 | $8.67 | $8.67 | 2,190,910 |
| 2022-11-10 | $8.65 | $8.67 | $8.52 | $8.59 | $8.59 | 1,204,900 |
| 2022-11-09 | $8.65 | $8.71 | $8.57 | $8.63 | $8.63 | 1,213,400 |
| 2022-11-08 | $8.69 | $8.70 | $8.56 | $8.66 | $8.66 | 1,319,550 |
| 2022-11-07 | $8.54 | $8.68 | $8.48 | $8.66 | $8.66 | 1,907,240 |
| 2022-11-04 | $8.43 | $8.58 | $8.41 | $8.54 | $8.54 | 1,809,140 |
| 2022-11-03 | $8.41 | $8.42 | $8.28 | $8.39 | $8.39 | 1,277,230 |
| 2022-11-02 | $8.34 | $8.48 | $8.20 | $8.41 | $8.41 | 2,331,220 |
| 2022-11-01 | $8.08 | $8.34 | $8.01 | $8.28 | $8.28 | 1,723,180 |
| 2022-10-31 | $8.00 | $8.14 | $7.88 | $8.01 | $8.01 | 2,195,800 |
| 2022-10-28 | $8.39 | $8.39 | $7.95 | $7.98 | $7.98 | 2,436,600 |
| 2022-10-27 | $8.40 | $8.49 | $8.33 | $8.34 | $8.34 | 1,618,360 |
| 2022-10-26 | $8.15 | $8.44 | $8.15 | $8.41 | $8.41 | 2,225,070 |
| 2022-10-25 | $8.30 | $8.40 | $8.13 | $8.23 | $8.23 | 3,421,220 |
| 2022-10-24 | $8.69 | $8.84 | $8.50 | $8.51 | $8.51 | 1,750,180 |
| 2022-10-21 | $8.78 | $8.78 | $8.59 | $8.60 | $8.60 | 717,270 |
| 2022-10-20 | $8.65 | $8.77 | $8.58 | $8.67 | $8.67 | 1,031,350 |
| 2022-10-19 | $8.77 | $8.83 | $8.68 | $8.68 | $8.68 | 1,065,400 |
| 2022-10-18 | $8.82 | $8.86 | $8.72 | $8.80 | $8.80 | 1,210,060 |
| 2022-10-17 | $8.60 | $8.78 | $8.59 | $8.77 | $8.77 | 1,244,910 |
| 2022-10-14 | $8.48 | $8.67 | $8.48 | $8.59 | $8.59 | 1,228,800 |
| 2022-10-13 | $8.37 | $8.53 | $8.28 | $8.47 | $8.47 | 1,225,200 |
| 2022-10-12 | $8.18 | $8.36 | $8.05 | $8.35 | $8.35 | 1,419,700 |
| 2022-10-11 | $8.07 | $8.20 | $8.00 | $8.15 | $8.15 | 1,247,800 |
| 2022-10-10 | $8.27 | $8.30 | $8.05 | $8.11 | $8.11 | 1,500,380 |
| 2022-09-30 | $8.30 | $8.35 | $8.15 | $8.26 | $8.26 | 1,086,500 |
| 2022-09-29 | $8.47 | $8.51 | $8.23 | $8.26 | $8.26 | 1,320,100 |
| 2022-09-28 | $8.68 | $8.72 | $8.35 | $8.35 | $8.35 | 1,261,500 |
| 2022-09-27 | $8.44 | $8.64 | $8.39 | $8.63 | $8.63 | 1,219,760 |
| 2022-09-26 | $8.59 | $8.59 | $8.35 | $8.39 | $8.39 | 1,458,700 |
| 2022-09-23 | $8.88 | $8.91 | $8.57 | $8.60 | $8.60 | 1,619,500 |
| 2022-09-22 | $8.95 | $9.05 | $8.85 | $8.88 | $8.88 | 1,222,300 |
| 2022-09-21 | $8.83 | $9.05 | $8.74 | $8.99 | $8.99 | 1,222,100 |
| 2022-09-20 | $8.83 | $9.12 | $8.83 | $8.91 | $8.91 | 1,477,200 |
| 2022-09-19 | $9.11 | $9.12 | $8.78 | $8.86 | $8.86 | 2,212,920 |
| 2022-09-16 | $9.52 | $9.53 | $9.11 | $9.13 | $9.13 | 1,968,000 |
| 2022-09-15 | $9.65 | $9.70 | $9.36 | $9.48 | $9.48 | 2,173,600 |
| 2022-09-14 | $9.49 | $9.63 | $9.45 | $9.62 | $9.62 | 1,389,730 |
| 2022-09-13 | $9.54 | $9.68 | $9.50 | $9.62 | $9.62 | 1,725,570 |
| 2022-09-12 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2022-09-09 | $9.65 | $9.65 | $9.45 | $9.51 | $9.51 | 1,346,350 |
| 2022-09-08 | $9.63 | $9.70 | $9.54 | $9.59 | $9.59 | 1,291,300 |
| 2022-09-07 | $9.70 | $9.77 | $9.65 | $9.68 | $9.68 | 1,514,840 |
| 2022-09-06 | $9.54 | $9.75 | $9.49 | $9.74 | $9.74 | 2,007,440 |
| 2022-09-05 | $9.48 | $9.66 | $9.42 | $9.53 | $9.53 | 1,669,020 |
| 2022-09-02 | $9.39 | $9.50 | $9.33 | $9.47 | $9.47 | 1,760,720 |
| 2022-09-01 | $9.48 | $9.54 | $9.29 | $9.32 | $9.32 | 2,525,880 |
| 2022-08-31 | $9.81 | $9.84 | $9.45 | $9.49 | $9.49 | 3,411,020 |
| 2022-08-30 | $9.93 | $10.00 | $9.77 | $9.87 | $9.87 | 1,810,900 |
| 2022-08-29 | $9.78 | $9.97 | $9.68 | $9.94 | $9.94 | 1,778,610 |
| 2022-08-26 | $9.96 | $10.11 | $9.82 | $9.87 | $9.87 | 2,420,810 |
| 2022-08-25 | $10.14 | $10.18 | $9.83 | $10.00 | $10.00 | 2,848,190 |
| 2022-08-24 | $10.47 | $10.55 | $10.07 | $10.08 | $10.08 | 3,867,190 |
| 2022-08-23 | $10.51 | $10.52 | $10.39 | $10.51 | $10.51 | 2,598,410 |
| 2022-08-22 | $10.38 | $10.60 | $10.26 | $10.55 | $10.55 | 2,466,800 |
| 2022-08-19 | $10.61 | $10.69 | $10.36 | $10.39 | $10.39 | 3,077,000 |
| 2022-08-18 | $10.55 | $10.79 | $10.36 | $10.62 | $10.62 | 4,536,430 |
| 2022-08-17 | $10.60 | $10.72 | $10.44 | $10.52 | $10.52 | 2,587,800 |
| 2022-08-16 | $10.64 | $10.68 | $10.49 | $10.63 | $10.63 | 2,882,600 |
| 2022-08-15 | $10.55 | $10.63 | $10.44 | $10.51 | $10.51 | 2,935,100 |
| 2022-08-12 | $10.69 | $10.84 | $10.50 | $10.60 | $10.60 | 4,113,000 |
| 2022-08-11 | $10.65 | $10.90 | $10.52 | $10.74 | $10.74 | 3,654,140 |
| 2022-08-10 | $10.75 | $10.76 | $10.59 | $10.71 | $10.71 | 4,384,870 |
| 2022-08-09 | $10.50 | $10.80 | $10.44 | $10.64 | $10.64 | 5,407,580 |
| 2022-08-08 | $10.35 | $10.58 | $10.23 | $10.53 | $10.53 | 4,295,890 |
| 2022-08-05 | $10.20 | $10.45 | $10.09 | $10.35 | $10.35 | 4,233,250 |
| 2022-08-04 | $10.11 | $10.22 | $9.95 | $10.14 | $10.02 | 2,637,740 |
| 2022-08-03 | $10.13 | $10.30 | $10.00 | $10.04 | $9.92 | 3,236,800 |
| 2022-08-02 | $10.46 | $10.46 | $9.90 | $10.00 | $9.89 | 4,356,800 |
| 2022-08-01 | $10.30 | $10.60 | $10.23 | $10.54 | $10.42 | 3,967,100 |
| 2022-07-29 | $10.27 | $10.39 | $10.19 | $10.27 | $10.15 | 2,876,700 |
| 2022-07-28 | $10.34 | $10.34 | $10.16 | $10.20 | $10.08 | 2,095,600 |
| 2022-07-27 | $10.02 | $10.40 | $9.91 | $10.26 | $10.14 | 3,225,330 |
| 2022-07-26 | $10.00 | $10.10 | $9.85 | $10.04 | $9.92 | 1,557,400 |
| 2022-07-25 | $10.11 | $10.21 | $10.00 | $10.06 | $9.94 | 1,635,420 |
| 2022-07-22 | $10.08 | $10.23 | $10.00 | $10.11 | $9.99 | 1,938,400 |
| 2022-07-21 | $10.26 | $10.39 | $10.10 | $10.14 | $10.02 | 2,196,800 |
| 2022-07-20 | $10.12 | $10.33 | $10.00 | $10.32 | $10.20 | 3,813,830 |
| 2022-07-19 | $9.98 | $10.05 | $9.87 | $9.98 | $9.87 | 1,496,110 |
| 2022-07-18 | $9.51 | $9.87 | $9.51 | $9.86 | $9.75 | 2,131,600 |
| 2022-07-15 | $9.83 | $9.83 | $9.51 | $9.51 | $9.40 | 1,934,100 |
| 2022-07-14 | $9.81 | $9.88 | $9.72 | $9.82 | $9.71 | 1,274,400 |
| 2022-07-13 | $9.63 | $9.81 | $9.63 | $9.81 | $9.70 | 1,399,120 |
| 2022-07-12 | $9.89 | $9.91 | $9.62 | $9.63 | $9.52 | 1,701,600 |
| 2022-07-11 | $9.94 | $10.05 | $9.79 | $9.85 | $9.74 | 2,016,300 |
| 2022-07-08 | $10.00 | $10.17 | $9.94 | $9.97 | $9.86 | 1,712,300 |
| 2022-07-07 | $9.81 | $10.03 | $9.81 | $9.96 | $9.85 | 1,690,260 |
| 2022-07-06 | $10.12 | $10.15 | $9.84 | $9.95 | $9.84 | 2,195,670 |
| 2022-07-05 | $10.30 | $10.32 | $9.91 | $10.12 | $10.00 | 3,036,920 |
| 2022-07-04 | $10.28 | $10.39 | $10.10 | $10.22 | $10.10 | 1,965,570 |
| 2022-07-01 | $10.30 | $10.41 | $10.17 | $10.29 | $10.17 | 2,350,070 |
| 2022-06-30 | $10.24 | $10.39 | $10.21 | $10.23 | $10.11 | 2,669,120 |
| 2022-06-29 | $10.52 | $10.59 | $10.24 | $10.25 | $10.13 | 3,309,040 |
| 2022-06-28 | $10.51 | $10.54 | $10.38 | $10.52 | $10.40 | 3,909,600 |
| 2022-06-27 | $10.60 | $10.65 | $10.35 | $10.50 | $10.38 | 5,096,510 |
| 2022-06-24 | $9.79 | $10.65 | $9.73 | $10.59 | $10.47 | 9,324,640 |
| 2022-06-23 | $9.80 | $9.80 | $9.57 | $9.76 | $9.65 | 2,247,350 |
| 2022-06-22 | $10.05 | $10.09 | $9.64 | $9.65 | $9.54 | 3,365,600 |
| 2022-06-21 | $10.20 | $10.27 | $9.91 | $10.01 | $9.90 | 2,628,900 |
| 2022-06-20 | $10.11 | $10.28 | $10.03 | $10.20 | $10.08 | 2,579,880 |
| 2022-06-17 | $9.96 | $10.06 | $9.81 | $10.06 | $9.94 | 2,830,260 |
| 2022-06-16 | $10.16 | $10.26 | $9.94 | $10.01 | $9.90 | 3,264,560 |
| 2022-06-15 | $10.13 | $10.29 | $10.03 | $10.04 | $9.92 | 3,493,810 |
| 2022-06-14 | $10.22 | $10.26 | $9.95 | $10.16 | $10.04 | 3,352,300 |
| 2022-06-13 | $10.27 | $10.48 | $10.13 | $10.21 | $10.09 | 3,760,840 |
| 2022-06-10 | $10.07 | $10.46 | $9.98 | $10.33 | $10.21 | 4,024,230 |
| 2022-06-09 | $10.25 | $10.27 | $10.03 | $10.04 | $9.92 | 2,279,130 |
| 2022-06-08 | $10.32 | $10.45 | $10.01 | $10.26 | $10.14 | 3,238,420 |
| 2022-06-07 | $10.88 | $10.88 | $10.23 | $10.32 | $10.20 | 5,780,550 |
| 2022-06-06 | $10.43 | $10.81 | $10.35 | $10.63 | $10.51 | 5,019,290 |
| 2022-06-02 | $10.44 | $10.44 | $10.28 | $10.43 | $10.31 | 2,152,500 |
| 2022-06-01 | $10.52 | $10.70 | $10.31 | $10.39 | $10.27 | 3,194,130 |
| 2022-05-31 | $10.39 | $10.52 | $10.22 | $10.50 | $10.38 | 3,297,600 |
| 2022-05-30 | $10.50 | $10.55 | $10.31 | $10.37 | $10.25 | 2,835,810 |
| 2022-05-27 | $10.22 | $10.54 | $10.19 | $10.36 | $10.24 | 3,785,640 |
| 2022-05-26 | $10.41 | $10.41 | $10.10 | $10.22 | $10.10 | 1,870,830 |
| 2022-05-25 | $10.14 | $10.37 | $10.14 | $10.24 | $10.12 | 2,338,330 |
| 2022-05-24 | $10.65 | $10.65 | $10.14 | $10.14 | $10.02 | 3,216,650 |
| 2022-05-23 | $10.46 | $10.57 | $10.38 | $10.52 | $10.40 | 2,260,900 |
| 2022-05-20 | $10.29 | $10.52 | $10.26 | $10.47 | $10.35 | 3,089,430 |
| 2022-05-19 | $10.14 | $10.35 | $10.08 | $10.30 | $10.18 | 3,430,870 |
| 2022-05-18 | $10.17 | $10.47 | $10.11 | $10.28 | $10.16 | 3,559,910 |
| 2022-05-17 | $10.17 | $10.28 | $10.03 | $10.18 | $10.06 | 2,548,200 |
| 2022-05-16 | $9.93 | $10.62 | $9.93 | $10.24 | $10.12 | 6,037,600 |
| 2022-05-13 | $10.15 | $10.75 | $9.98 | $10.06 | $9.94 | 9,106,500 |
| 2022-05-12 | $9.48 | $10.25 | $9.48 | $10.25 | $10.13 | 4,403,670 |
| 2022-05-11 | $9.66 | $9.94 | $9.59 | $9.59 | $9.48 | 3,174,700 |
| 2022-05-10 | $9.40 | $9.69 | $9.35 | $9.65 | $9.54 | 2,071,300 |
| 2022-05-09 | $9.24 | $9.66 | $9.15 | $9.64 | $9.53 | 2,757,760 |
| 2022-05-06 | $9.13 | $9.36 | $8.91 | $9.29 | $9.18 | 1,705,270 |
| 2022-05-05 | $9.23 | $9.35 | $9.07 | $9.26 | $9.15 | 1,920,120 |
| 2022-05-04 | $9.19 | $9.19 | $9.19 | $9.19 | $9.08 | 0 |
| 2022-05-03 | $9.19 | $9.19 | $9.19 | $9.19 | $9.08 | 0 |
| 2022-04-29 | $8.88 | $9.28 | $8.88 | $9.19 | $9.08 | 2,692,280 |
| 2022-04-28 | $8.90 | $9.02 | $8.75 | $8.86 | $8.76 | 2,137,130 |
| 2022-04-27 | $8.71 | $9.14 | $8.45 | $9.09 | $8.99 | 3,483,020 |
| 2022-04-26 | $9.87 | $9.87 | $8.33 | $8.99 | $8.89 | 5,505,460 |
| 2022-04-25 | $9.41 | $9.41 | $8.50 | $9.00 | $8.90 | 3,779,730 |
| 2022-04-22 | $9.58 | $9.75 | $9.30 | $9.47 | $9.36 | 1,465,500 |
| 2022-04-21 | $10.01 | $10.13 | $9.56 | $9.58 | $9.47 | 2,065,470 |
| 2022-04-20 | $10.15 | $10.30 | $10.04 | $10.13 | $10.01 | 1,633,600 |
| 2022-04-19 | $10.12 | $10.23 | $10.09 | $10.14 | $10.02 | 1,090,650 |
| 2022-04-18 | $10.11 | $10.17 | $9.92 | $10.12 | $10.00 | 1,337,460 |
| 2022-04-15 | $10.21 | $10.35 | $9.92 | $10.00 | $9.89 | 1,753,450 |
| 2022-04-14 | $10.20 | $10.40 | $10.01 | $10.40 | $10.28 | 1,935,810 |
| 2022-04-13 | $10.41 | $10.41 | $10.08 | $10.09 | $9.97 | 1,660,300 |
| 2022-04-12 | $10.33 | $10.46 | $10.01 | $10.43 | $10.31 | 2,561,800 |
| 2022-04-11 | $10.89 | $10.95 | $10.21 | $10.27 | $10.15 | 2,464,390 |
| 2022-04-08 | $11.10 | $11.13 | $10.77 | $10.89 | $10.77 | 1,421,190 |
| 2022-04-07 | $11.18 | $11.23 | $11.01 | $11.03 | $10.90 | 1,705,300 |
| 2022-04-06 | $11.12 | $11.40 | $11.07 | $11.31 | $11.18 | 1,738,090 |
| 2022-04-05 | $11.12 | $11.12 | $11.12 | $11.12 | $10.99 | 0 |
| 2022-04-04 | $11.12 | $11.12 | $11.12 | $11.12 | $10.99 | 0 |
| 2022-04-01 | $11.26 | $11.31 | $11.06 | $11.12 | $10.99 | 2,197,790 |
| 2022-03-31 | $11.40 | $11.40 | $11.20 | $11.25 | $11.12 | 2,570,540 |
| 2022-03-30 | $11.33 | $11.45 | $11.28 | $11.43 | $11.30 | 2,455,790 |
| 2022-03-29 | $11.25 | $11.54 | $11.20 | $11.40 | $11.27 | 2,816,400 |
| 2022-03-28 | $11.31 | $11.40 | $11.15 | $11.27 | $11.14 | 1,716,130 |
| 2022-03-25 | $11.15 | $11.65 | $11.15 | $11.38 | $11.25 | 3,980,570 |
| 2022-03-24 | $11.33 | $11.33 | $11.10 | $11.13 | $11.00 | 2,131,140 |
| 2022-03-23 | $11.27 | $11.47 | $11.23 | $11.34 | $11.21 | 1,645,620 |
| 2022-03-22 | $11.36 | $11.40 | $11.15 | $11.28 | $11.15 | 1,230,900 |
| 2022-03-21 | $11.27 | $11.48 | $11.15 | $11.36 | $11.23 | 1,895,820 |
| 2022-03-18 | $11.02 | $11.35 | $11.02 | $11.27 | $11.14 | 1,962,110 |
| 2022-03-17 | $11.16 | $11.42 | $11.01 | $11.10 | $10.97 | 2,777,930 |
| 2022-03-16 | $10.85 | $11.07 | $10.46 | $11.07 | $10.94 | 3,159,010 |
| 2022-03-15 | $11.54 | $11.54 | $10.66 | $10.68 | $10.56 | 4,187,980 |
| 2022-03-14 | $12.10 | $12.13 | $11.55 | $11.56 | $11.43 | 3,130,240 |
| 2022-03-11 | $11.94 | $12.25 | $11.71 | $12.15 | $12.01 | 2,571,500 |
| 2022-03-10 | $12.16 | $12.49 | $12.07 | $12.13 | $11.99 | 3,252,450 |
| 2022-03-09 | $12.51 | $12.56 | $11.41 | $11.98 | $11.84 | 4,858,960 |
| 2022-03-08 | $13.05 | $13.16 | $12.40 | $12.42 | $12.28 | 4,555,410 |
| 2022-03-07 | $13.54 | $13.68 | $13.01 | $13.17 | $13.02 | 5,986,280 |
| 2022-03-04 | $13.67 | $14.24 | $13.59 | $13.76 | $13.60 | 10,893,390 |
| 2022-03-03 | $13.21 | $14.15 | $13.01 | $13.59 | $13.43 | 7,624,200 |
| 2022-03-02 | $12.91 | $13.19 | $12.90 | $13.06 | $12.91 | 1,788,800 |
| 2022-03-01 | $13.24 | $13.26 | $12.88 | $12.97 | $12.82 | 1,788,800 |
| 2022-02-28 | $13.02 | $13.15 | $12.80 | $13.13 | $12.98 | 2,915,830 |
| 2022-02-25 | $13.18 | $13.30 | $12.97 | $13.11 | $12.96 | 3,284,010 |
| 2022-02-24 | $13.18 | $13.63 | $12.83 | $13.06 | $12.91 | 8,088,220 |
| 2022-02-23 | $12.40 | $13.39 | $12.40 | $13.13 | $12.98 | 6,152,950 |
| 2022-02-22 | $12.42 | $12.54 | $12.30 | $12.40 | $12.26 | 1,316,510 |
| 2022-02-21 | $12.38 | $12.52 | $12.30 | $12.51 | $12.37 | 1,353,200 |
| 2022-02-18 | $12.34 | $12.39 | $12.16 | $12.38 | $12.24 | 989,460 |
| 2022-02-17 | $12.41 | $12.45 | $12.28 | $12.28 | $12.14 | 1,468,950 |
| 2022-02-16 | $12.33 | $12.41 | $12.31 | $12.40 | $12.26 | 1,407,420 |
| 2022-02-15 | $12.36 | $12.42 | $12.26 | $12.33 | $12.19 | 764,710 |
| 2022-02-14 | $12.20 | $12.41 | $12.11 | $12.36 | $12.22 | 1,022,140 |
| 2022-02-11 | $12.51 | $12.61 | $12.22 | $12.24 | $12.10 | 2,512,020 |
| 2022-02-10 | $12.61 | $12.66 | $12.40 | $12.50 | $12.36 | 1,238,000 |
| 2022-02-09 | $12.61 | $12.63 | $12.48 | $12.59 | $12.45 | 1,407,010 |
| 2022-02-08 | $12.35 | $12.54 | $12.28 | $12.53 | $12.39 | 1,492,260 |
| 2022-02-07 | $12.29 | $12.50 | $12.13 | $12.35 | $12.21 | 1,260,780 |
| 2022-02-04 | $12.10 | $12.10 | $12.10 | $12.10 | $11.96 | 0 |
| 2022-02-03 | $12.10 | $12.10 | $12.10 | $12.10 | $11.96 | 0 |
| 2022-02-02 | $12.10 | $12.10 | $12.10 | $12.10 | $11.96 | 0 |
| 2022-02-01 | $12.10 | $12.10 | $12.10 | $12.10 | $11.96 | 0 |
| 2022-01-28 | $11.99 | $12.22 | $11.92 | $12.10 | $11.96 | 1,503,140 |
| 2022-01-27 | $12.13 | $12.25 | $11.96 | $11.98 | $11.84 | 1,599,400 |
| 2022-01-26 | $12.17 | $12.22 | $11.90 | $12.12 | $11.98 | 1,349,210 |
| 2022-01-25 | $12.54 | $12.59 | $12.04 | $12.04 | $11.90 | 2,857,990 |
| 2022-01-24 | $12.53 | $12.65 | $12.38 | $12.54 | $12.40 | 1,302,500 |
| 2022-01-21 | $12.76 | $12.76 | $12.48 | $12.54 | $12.40 | 1,949,190 |
| 2022-01-20 | $13.29 | $13.35 | $12.80 | $12.80 | $12.65 | 3,391,000 |
| 2022-01-19 | $13.13 | $13.27 | $13.08 | $13.18 | $13.03 | 1,690,300 |
| 2022-01-18 | $13.43 | $13.45 | $13.17 | $13.20 | $13.05 | 2,559,900 |
| 2022-01-17 | $13.40 | $13.47 | $13.27 | $13.38 | $13.23 | 2,813,030 |
| 2022-01-14 | $13.53 | $13.66 | $13.17 | $13.37 | $13.22 | 3,738,830 |
| 2022-01-13 | $13.70 | $13.75 | $13.53 | $13.53 | $13.37 | 1,896,800 |
| 2022-01-12 | $13.62 | $13.80 | $13.48 | $13.73 | $13.57 | 2,639,330 |
| 2022-01-11 | $13.70 | $13.84 | $13.52 | $13.52 | $13.37 | 2,230,230 |
| 2022-01-10 | $13.63 | $13.75 | $13.40 | $13.69 | $13.53 | 2,604,470 |
| 2022-01-07 | $13.75 | $14.05 | $13.61 | $13.68 | $13.52 | 4,885,620 |
| 2022-01-06 | $13.38 | $14.26 | $13.27 | $13.90 | $13.74 | 8,448,250 |
| 2022-01-05 | $13.55 | $13.69 | $13.10 | $13.25 | $13.10 | 3,022,570 |
| 2022-01-04 | $13.40 | $13.56 | $13.30 | $13.55 | $13.39 | 2,301,520 |
| 2022-01-03 | $13.33 | $13.33 | $13.33 | $13.33 | $13.18 | 0 |
| 2021-12-31 | $13.31 | $13.42 | $13.25 | $13.33 | $13.18 | 1,953,620 |
| 2021-12-30 | $13.30 | $13.43 | $13.15 | $13.33 | $13.18 | 2,684,680 |
| 2021-12-29 | $13.32 | $13.40 | $13.17 | $13.30 | $13.15 | 1,672,470 |
| 2021-12-28 | $13.18 | $13.33 | $13.10 | $13.30 | $13.15 | 1,526,030 |
| 2021-12-27 | $13.22 | $13.22 | $13.04 | $13.15 | $13.00 | 1,203,050 |
| 2021-12-24 | $13.57 | $13.59 | $13.09 | $13.10 | $12.95 | 3,189,390 |
| 2021-12-23 | $13.56 | $13.63 | $13.33 | $13.47 | $13.32 | 2,338,240 |
| 2021-12-22 | $13.45 | $13.64 | $13.30 | $13.59 | $13.43 | 2,442,400 |
| 2021-12-21 | $13.39 | $13.50 | $13.10 | $13.41 | $13.26 | 3,746,210 |
| 2021-12-20 | $13.96 | $14.05 | $13.30 | $13.38 | $13.23 | 4,610,100 |
| 2021-12-17 | $14.03 | $14.17 | $13.85 | $14.05 | $13.89 | 3,014,280 |
| 2021-12-16 | $14.00 | $14.10 | $13.80 | $14.04 | $13.88 | 2,396,820 |
| 2021-12-15 | $13.87 | $14.00 | $13.85 | $13.88 | $13.72 | 2,371,270 |
| 2021-12-14 | $13.85 | $13.97 | $13.68 | $13.97 | $13.81 | 2,499,550 |
| 2021-12-13 | $14.20 | $14.29 | $13.77 | $13.90 | $13.74 | 4,836,490 |
| 2021-12-10 | $14.72 | $14.72 | $14.10 | $14.18 | $14.02 | 5,655,570 |
| 2021-12-09 | $14.70 | $14.94 | $14.60 | $14.73 | $14.56 | 2,931,380 |
| 2021-12-08 | $14.75 | $15.00 | $14.70 | $14.96 | $14.79 | 4,113,880 |
| 2021-12-07 | $15.38 | $15.38 | $14.51 | $14.81 | $14.64 | 6,063,980 |
| 2021-12-06 | $15.30 | $15.50 | $15.06 | $15.25 | $15.08 | 8,908,140 |
| 2021-12-03 | $15.32 | $15.32 | $15.32 | $15.32 | $15.14 | 10,429,530 |
| 2021-12-02 | $14.79 | $14.79 | $14.79 | $14.79 | $14.62 | 7,005,440 |
| 2021-12-01 | $14.22 | $14.44 | $14.15 | $14.43 | $14.26 | 3,489,680 |
| 2021-11-30 | $14.09 | $14.35 | $14.08 | $14.19 | $14.03 | 2,984,510 |
| 2021-11-29 | $13.90 | $14.17 | $13.71 | $14.00 | $13.84 | 2,234,820 |
| 2021-11-26 | $14.34 | $14.38 | $14.07 | $14.11 | $13.95 | 2,153,040 |
| 2021-11-25 | $13.98 | $14.46 | $13.88 | $14.34 | $14.18 | 4,553,460 |
| 2021-11-24 | $14.05 | $14.16 | $13.87 | $13.98 | $13.82 | 2,891,150 |
| 2021-11-23 | $14.24 | $14.35 | $14.04 | $14.13 | $13.97 | 3,011,690 |
| 2021-11-22 | $14.30 | $14.41 | $14.18 | $14.24 | $14.08 | 2,939,840 |
| 2021-11-19 | $14.01 | $14.44 | $13.98 | $14.31 | $14.15 | 2,664,130 |
| 2021-11-18 | $14.19 | $14.34 | $14.03 | $14.12 | $13.96 | 2,330,600 |
| 2021-11-17 | $13.89 | $14.38 | $13.80 | $14.25 | $14.09 | 3,324,280 |
| 2021-11-16 | $14.04 | $14.35 | $13.84 | $13.84 | $13.68 | 4,218,630 |
| 2021-11-15 | $13.89 | $14.05 | $13.57 | $14.04 | $13.88 | 3,376,760 |
| 2021-11-12 | $13.75 | $13.98 | $13.75 | $13.87 | $13.71 | 2,281,050 |
| 2021-11-11 | $13.84 | $14.04 | $13.77 | $13.81 | $13.65 | 2,750,390 |
| 2021-11-10 | $13.89 | $13.94 | $13.72 | $13.84 | $13.68 | 3,129,900 |
| 2021-11-09 | $13.39 | $13.96 | $13.35 | $13.80 | $13.64 | 4,315,950 |
| 2021-11-08 | $13.20 | $13.44 | $13.02 | $13.35 | $13.20 | 2,584,740 |
| 2021-11-05 | $13.20 | $13.20 | $13.20 | $13.20 | $13.05 | 2,320,070 |
| 2021-11-04 | $13.00 | $13.38 | $12.86 | $13.20 | $13.05 | 3,096,010 |
| 2021-11-03 | $13.16 | $13.20 | $12.86 | $13.08 | $12.93 | 2,238,680 |
| 2021-11-02 | $13.48 | $13.49 | $12.94 | $13.00 | $12.85 | 3,256,800 |
| 2021-11-01 | $13.02 | $13.45 | $12.81 | $13.41 | $13.26 | 4,046,480 |
| 2021-10-29 | $12.60 | $12.91 | $12.47 | $12.86 | $12.71 | 3,402,850 |
| 2021-10-28 | $13.12 | $13.34 | $12.49 | $12.51 | $12.37 | 5,483,140 |
| 2021-10-27 | $13.02 | $13.32 | $12.82 | $13.12 | $12.97 | 7,925,660 |
| 2021-10-26 | $13.99 | $14.09 | $13.40 | $13.49 | $13.34 | 5,261,660 |
| 2021-10-25 | $13.80 | $13.99 | $13.62 | $13.90 | $13.74 | 2,484,380 |
| 2021-10-22 | $14.19 | $14.28 | $13.89 | $13.89 | $13.73 | 3,139,650 |
| 2021-10-21 | $14.48 | $14.48 | $13.90 | $14.12 | $13.96 | 6,400,310 |
| 2021-10-20 | $15.03 | $15.12 | $14.64 | $14.64 | $14.47 | 3,402,150 |
| 2021-10-19 | $14.76 | $15.07 | $14.60 | $14.91 | $14.74 | 3,055,370 |
| 2021-10-18 | $14.51 | $14.97 | $14.30 | $14.82 | $14.65 | 5,308,610 |
| 2021-10-15 | $14.55 | $14.58 | $14.30 | $14.51 | $14.34 | 2,461,990 |
| 2021-10-14 | $14.37 | $14.62 | $14.33 | $14.52 | $14.35 | 2,183,090 |
| 2021-10-13 | $14.23 | $14.62 | $14.00 | $14.43 | $14.26 | 3,567,810 |
| 2021-10-12 | $14.78 | $14.82 | $13.85 | $14.23 | $14.07 | 4,878,640 |
| 2021-10-11 | $14.83 | $14.93 | $14.40 | $14.61 | $14.44 | 2,850,600 |
| 2021-10-08 | $15.18 | $15.29 | $14.75 | $14.84 | $14.67 | 3,654,800 |
| 2021-10-07 | $14.99 | $14.99 | $14.99 | $14.99 | $14.82 | 0 |
| 2021-10-06 | $14.99 | $14.99 | $14.99 | $14.99 | $14.82 | 0 |
| 2021-09-30 | $14.62 | $15.06 | $14.62 | $14.99 | $14.82 | 3,049,630 |
| 2021-09-29 | $15.50 | $15.50 | $14.49 | $14.61 | $14.44 | 5,822,070 |
| 2021-09-28 | $15.50 | $15.75 | $15.40 | $15.53 | $15.35 | 3,785,520 |
| 2021-09-27 | $16.36 | $16.60 | $15.20 | $15.45 | $15.27 | 9,921,980 |
| 2021-09-24 | $17.26 | $17.27 | $16.34 | $16.58 | $16.39 | 9,460,420 |
| 2021-09-23 | $17.32 | $17.77 | $16.91 | $17.22 | $17.02 | 8,158,650 |
| 2021-09-22 | $17.43 | $17.64 | $16.78 | $17.30 | $17.10 | 9,642,430 |
| 2021-09-21 | $17.65 | $17.65 | $17.65 | $17.65 | $17.45 | 0 |
| 2021-09-20 | $17.65 | $17.65 | $17.65 | $17.65 | $17.45 | 0 |
| 2021-09-17 | $17.40 | $17.93 | $17.30 | $17.65 | $17.45 | 11,113,720 |
| 2021-09-16 | $18.30 | $18.98 | $17.61 | $17.96 | $17.75 | 25,306,310 |
| 2021-09-15 | $17.30 | $18.48 | $16.96 | $17.93 | $17.72 | 19,751,680 |
| 2021-09-14 | $16.70 | $17.14 | $16.50 | $16.84 | $16.65 | 7,533,320 |
| 2021-09-13 | $17.00 | $17.00 | $16.41 | $16.90 | $16.71 | 8,877,950 |
| 2021-09-10 | $17.19 | $17.38 | $16.75 | $17.03 | $16.83 | 13,341,670 |
| 2021-09-09 | $18.29 | $18.40 | $17.48 | $17.88 | $17.68 | 19,216,160 |
| 2021-09-08 | $17.99 | $18.86 | $17.78 | $18.29 | $18.08 | 29,479,710 |
| 2021-09-07 | $17.95 | $18.50 | $17.30 | $17.61 | $17.41 | 18,443,810 |
| 2021-09-06 | $16.50 | $17.27 | $16.15 | $17.22 | $17.02 | 12,621,960 |
| 2021-09-03 | $16.95 | $17.16 | $16.30 | $16.45 | $16.26 | 10,677,580 |
| 2021-09-02 | $16.70 | $17.08 | $16.30 | $16.92 | $16.73 | 9,455,940 |
| 2021-09-01 | $16.77 | $18.03 | $16.71 | $17.22 | $17.02 | 14,234,290 |
| 2021-08-31 | $16.71 | $17.33 | $16.61 | $16.80 | $16.61 | 8,812,320 |
| 2021-08-30 | $16.92 | $17.70 | $16.63 | $16.78 | $16.59 | 12,279,130 |
| 2021-08-27 | $17.08 | $17.31 | $16.70 | $16.91 | $16.72 | 10,406,390 |
| 2021-08-26 | $17.19 | $17.60 | $16.85 | $17.24 | $17.04 | 17,174,780 |
| 2021-08-25 | $16.22 | $17.19 | $16.09 | $17.00 | $16.81 | 13,914,870 |
| 2021-08-24 | $16.59 | $16.78 | $16.20 | $16.40 | $16.21 | 8,279,820 |
| 2021-08-23 | $16.35 | $16.68 | $16.11 | $16.40 | $16.21 | 11,739,300 |
| 2021-08-20 | $15.30 | $16.45 | $14.85 | $16.30 | $16.11 | 17,350,760 |
| 2021-08-19 | $15.70 | $15.84 | $15.15 | $15.21 | $15.04 | 5,650,290 |
| 2021-08-18 | $15.70 | $15.97 | $15.10 | $15.88 | $15.70 | 7,321,590 |
| 2021-08-17 | $16.32 | $16.36 | $15.45 | $15.56 | $15.38 | 10,387,400 |
| 2021-08-16 | $16.00 | $17.00 | $15.91 | $16.52 | $16.33 | 14,868,230 |
| 2021-08-13 | $16.31 | $16.37 | $15.90 | $16.05 | $15.87 | 14,990,030 |
| 2021-08-12 | $15.52 | $17.49 | $15.51 | $16.71 | $16.52 | 21,838,540 |
| 2021-08-11 | $15.19 | $15.32 | $14.96 | $15.32 | $15.14 | 4,158,730 |
| 2021-08-10 | $15.07 | $15.58 | $15.07 | $15.30 | $15.12 | 5,160,280 |
| 2021-08-09 | $15.18 | $15.32 | $14.90 | $15.07 | $14.90 | 4,672,150 |
| 2021-08-06 | $15.20 | $15.41 | $14.95 | $15.18 | $15.01 | 3,899,530 |
| 2021-08-05 | $15.58 | $15.62 | $15.09 | $15.29 | $15.11 | 5,538,330 |
| 2021-08-04 | $15.55 | $15.95 | $15.50 | $15.68 | $15.50 | 5,448,310 |
| 2021-08-03 | $15.90 | $16.08 | $15.44 | $15.55 | $15.37 | 7,440,010 |
| 2021-08-02 | $15.00 | $16.11 | $15.00 | $15.95 | $15.77 | 10,259,570 |
| 2021-07-30 | $15.06 | $15.08 | $14.78 | $15.04 | $14.87 | 5,565,710 |
| 2021-07-29 | $14.20 | $15.15 | $14.09 | $14.92 | $14.75 | 8,023,020 |
| 2021-07-28 | $14.61 | $14.65 | $13.76 | $13.89 | $13.73 | 7,205,810 |
| 2021-07-27 | $15.04 | $15.73 | $14.73 | $14.73 | $14.56 | 7,086,360 |
| 2021-07-26 | $15.05 | $15.40 | $14.71 | $15.13 | $14.96 | 6,090,690 |
| 2021-07-23 | $15.76 | $15.90 | $14.92 | $15.06 | $14.89 | 8,565,400 |
| 2021-07-22 | $15.44 | $16.16 | $15.30 | $15.76 | $15.58 | 8,564,290 |
| 2021-07-21 | $15.36 | $15.76 | $15.32 | $15.40 | $15.22 | 6,556,500 |
| 2021-07-20 | $15.31 | $15.55 | $15.03 | $15.29 | $15.11 | 6,796,600 |
| 2021-07-19 | $15.85 | $16.19 | $15.30 | $15.54 | $15.36 | 9,136,930 |
| 2021-07-16 | $15.41 | $16.15 | $15.41 | $15.77 | $15.59 | 10,427,760 |
| 2021-07-15 | $15.68 | $15.71 | $15.13 | $15.35 | $15.17 | 8,467,520 |
| 2021-07-14 | $14.94 | $16.25 | $14.91 | $15.80 | $15.62 | 15,701,950 |
| 2021-07-13 | $14.78 | $15.19 | $14.65 | $15.02 | $14.85 | 7,730,650 |
| 2021-07-12 | $15.30 | $15.30 | $14.71 | $14.78 | $14.61 | 8,972,600 |
| 2021-07-09 | $14.70 | $15.28 | $14.58 | $15.09 | $14.92 | 11,518,450 |
| 2021-07-08 | $14.25 | $14.93 | $14.25 | $14.77 | $14.60 | 9,978,900 |
| 2021-07-07 | $14.30 | $14.79 | $14.16 | $14.40 | $14.23 | 8,265,170 |
| 2021-07-06 | $14.10 | $14.29 | $13.82 | $14.29 | $14.13 | 6,653,970 |
| 2021-07-05 | $13.31 | $14.15 | $13.30 | $14.14 | $13.98 | 7,386,860 |
| 2021-07-02 | $13.27 | $13.54 | $13.10 | $13.39 | $13.24 | 3,912,740 |
| 2021-07-01 | $14.07 | $14.16 | $13.00 | $13.26 | $13.11 | 6,922,670 |
| 2021-06-30 | $13.90 | $14.13 | $13.78 | $13.98 | $13.82 | 4,728,830 |
| 2021-06-29 | $14.40 | $14.40 | $13.84 | $13.95 | $13.79 | 6,676,670 |
| 2021-06-28 | $14.26 | $14.69 | $14.09 | $14.20 | $14.04 | 10,112,560 |
| 2021-06-25 | $14.91 | $15.29 | $14.60 | $14.70 | $14.53 | 8,849,680 |
| 2021-06-24 | $14.68 | $15.55 | $14.40 | $15.00 | $14.83 | 13,338,000 |
| 2021-06-23 | $14.15 | $15.06 | $14.06 | $14.68 | $14.51 | 12,379,430 |
| 2021-06-22 | $13.59 | $15.60 | $13.46 | $14.49 | $14.32 | 17,466,270 |
| 2021-06-21 | $13.56 | $13.75 | $13.39 | $13.63 | $13.47 | 7,729,240 |
| 2021-06-18 | $13.52 | $14.00 | $13.32 | $13.72 | $13.56 | 10,976,370 |
| 2021-06-17 | $13.66 | $13.98 | $13.42 | $13.80 | $13.52 | 12,175,130 |
| 2021-06-16 | $13.04 | $14.17 | $12.80 | $13.72 | $13.45 | 17,276,180 |
| 2021-06-15 | $13.58 | $13.58 | $13.01 | $13.12 | $12.86 | 7,704,320 |
| 2021-06-14 | $13.35 | $13.35 | $13.35 | $13.35 | $13.08 | 0 |
| 2021-06-11 | $12.75 | $13.58 | $12.72 | $13.35 | $13.08 | 13,247,530 |
| 2021-06-10 | $12.75 | $12.85 | $12.54 | $12.71 | $12.46 | 6,008,830 |
| 2021-06-09 | $12.80 | $13.17 | $12.75 | $12.88 | $12.62 | 5,653,280 |
| 2021-06-08 | $13.01 | $13.02 | $12.66 | $12.76 | $12.50 | 5,137,780 |
| 2021-06-07 | $12.85 | $13.09 | $12.70 | $13.07 | $12.81 | 6,444,740 |
| 2021-06-04 | $13.18 | $13.27 | $12.72 | $12.96 | $12.70 | 7,194,480 |
| 2021-06-03 | $13.02 | $13.30 | $13.02 | $13.09 | $12.83 | 7,565,820 |
| 2021-06-02 | $13.40 | $13.42 | $12.99 | $13.02 | $12.76 | 8,633,660 |
| 2021-06-01 | $13.50 | $13.65 | $13.21 | $13.44 | $13.17 | 10,816,410 |
| 2021-05-31 | $13.25 | $13.68 | $13.08 | $13.58 | $13.31 | 13,897,130 |
| 2021-05-28 | $13.24 | $13.59 | $13.20 | $13.36 | $13.09 | 17,298,150 |
| 2021-05-27 | $14.40 | $14.76 | $13.61 | $13.90 | $13.62 | 35,555,420 |
| 2021-05-26 | $11.85 | $13.66 | $11.85 | $13.66 | $13.39 | 24,507,940 |
| 2021-05-25 | $11.30 | $11.49 | $11.21 | $11.38 | $11.15 | 2,883,710 |
| 2021-05-24 | $11.40 | $11.50 | $11.20 | $11.26 | $11.03 | 2,599,210 |
| 2021-05-21 | $11.54 | $11.74 | $11.36 | $11.42 | $11.19 | 2,731,480 |
| 2021-05-20 | $11.52 | $11.69 | $11.44 | $11.55 | $11.32 | 2,352,060 |
| 2021-05-19 | $11.65 | $11.72 | $11.22 | $11.63 | $11.40 | 4,413,730 |
| 2021-05-18 | $11.63 | $11.73 | $11.55 | $11.57 | $11.34 | 2,540,970 |
| 2021-05-17 | $11.80 | $11.98 | $11.58 | $11.62 | $11.39 | 3,158,990 |
| 2021-05-14 | $11.80 | $12.00 | $11.64 | $11.86 | $11.62 | 3,242,700 |
| 2021-05-13 | $11.56 | $12.19 | $11.51 | $11.80 | $11.56 | 4,254,010 |
| 2021-05-12 | $11.21 | $11.69 | $11.11 | $11.68 | $11.45 | 3,602,530 |
| 2021-05-11 | $11.62 | $11.65 | $11.10 | $11.20 | $10.98 | 5,624,180 |
| 2021-05-10 | $11.60 | $12.09 | $11.57 | $11.62 | $11.39 | 5,842,480 |
| 2021-05-07 | $12.50 | $12.52 | $11.44 | $11.52 | $11.29 | 10,060,480 |
| 2021-05-06 | $12.75 | $12.94 | $12.62 | $12.80 | $12.54 | 3,259,290 |
| 2021-05-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.54 | 0 |
| 2021-05-04 | $12.80 | $12.80 | $12.80 | $12.80 | $12.54 | 0 |
| 2021-04-30 | $13.13 | $13.19 | $12.72 | $12.80 | $12.54 | 3,297,690 |
| 2021-04-29 | $13.34 | $13.34 | $12.91 | $13.00 | $12.74 | 3,134,220 |
| 2021-04-28 | $13.44 | $13.47 | $13.07 | $13.24 | $12.97 | 3,172,430 |
| 2021-04-27 | $13.45 | $13.69 | $13.20 | $13.40 | $13.13 | 5,934,040 |
| 2021-04-26 | $12.85 | $13.79 | $12.79 | $13.27 | $13.00 | 6,108,210 |
| 2021-04-23 | $12.81 | $12.92 | $12.56 | $12.84 | $12.58 | 2,592,930 |
| 2021-04-22 | $12.97 | $13.13 | $12.79 | $12.87 | $12.61 | 2,399,670 |
| 2021-04-21 | $12.90 | $13.02 | $12.64 | $12.88 | $12.62 | 2,335,830 |
| 2021-04-20 | $13.16 | $13.38 | $12.90 | $12.97 | $12.71 | 4,301,690 |
| 2021-04-19 | $12.73 | $13.44 | $12.64 | $13.27 | $13.00 | 3,592,780 |
| 2021-04-16 | $12.88 | $12.88 | $12.67 | $12.77 | $12.51 | 2,436,140 |
| 2021-04-15 | $12.81 | $12.95 | $12.50 | $12.91 | $12.65 | 2,503,240 |
| 2021-04-14 | $12.88 | $12.98 | $12.60 | $12.69 | $12.44 | 2,791,120 |
| 2021-04-13 | $12.70 | $13.04 | $12.66 | $12.74 | $12.48 | 2,550,200 |
| 2021-04-12 | $13.41 | $13.45 | $12.70 | $12.76 | $12.50 | 3,832,540 |
| 2021-04-09 | $13.75 | $13.75 | $13.40 | $13.48 | $13.21 | 2,477,270 |
| 2021-04-08 | $13.76 | $13.90 | $13.65 | $13.75 | $13.47 | 3,388,590 |
| 2021-04-07 | $13.32 | $13.91 | $13.14 | $13.88 | $13.60 | 5,348,510 |
| 2021-04-06 | $13.13 | $13.39 | $13.10 | $13.31 | $13.04 | 2,887,900 |
| 2021-04-05 | $13.13 | $13.13 | $13.13 | $13.13 | $12.87 | 0 |
| 2021-04-02 | $13.30 | $13.30 | $13.09 | $13.13 | $12.87 | 2,672,190 |
| 2021-04-01 | $13.17 | $13.34 | $12.98 | $13.22 | $12.96 | 3,081,340 |
| 2021-03-31 | $12.91 | $13.08 | $12.79 | $13.07 | $12.81 | 2,362,760 |
| 2021-03-30 | $13.20 | $13.21 | $12.90 | $13.05 | $12.79 | 3,183,320 |
| 2021-03-29 | $13.18 | $13.53 | $13.09 | $13.32 | $13.05 | 4,481,360 |
| 2021-03-26 | $12.58 | $13.41 | $12.50 | $13.07 | $12.81 | 4,940,070 |
| 2021-03-25 | $12.45 | $12.94 | $12.26 | $12.60 | $12.35 | 3,934,040 |
| 2021-03-24 | $12.77 | $12.98 | $12.36 | $12.41 | $12.16 | 4,385,660 |
| 2021-03-23 | $13.51 | $13.57 | $12.89 | $12.96 | $12.70 | 6,106,390 |
| 2021-03-22 | $13.43 | $13.83 | $13.40 | $13.58 | $13.31 | 3,314,630 |
| 2021-03-19 | $13.70 | $13.79 | $13.36 | $13.44 | $13.17 | 4,724,550 |
| 2021-03-18 | $13.53 | $14.08 | $13.52 | $13.88 | $13.60 | 5,522,210 |
| 2021-03-17 | $13.58 | $13.77 | $13.38 | $13.57 | $13.30 | 3,874,060 |
| 2021-03-16 | $13.84 | $14.09 | $13.54 | $13.65 | $13.38 | 4,760,880 |
| 2021-03-15 | $13.81 | $13.97 | $13.43 | $13.48 | $13.21 | 4,820,310 |
| 2021-03-12 | $14.14 | $14.18 | $13.56 | $13.91 | $13.63 | 6,544,220 |
| 2021-03-11 | $13.78 | $14.46 | $13.68 | $14.22 | $13.94 | 6,359,550 |
| 2021-03-10 | $14.75 | $14.95 | $13.60 | $13.65 | $13.38 | 9,224,820 |
| 2021-03-09 | $15.49 | $15.49 | $14.02 | $14.56 | $14.27 | 8,196,740 |
| 2021-03-08 | $16.24 | $16.55 | $15.67 | $15.75 | $15.43 | 6,320,900 |
| 2021-03-05 | $16.13 | $16.35 | $15.70 | $16.05 | $15.73 | 5,944,600 |
| 2021-03-04 | $16.60 | $16.60 | $16.10 | $16.39 | $16.06 | 5,210,640 |
| 2021-03-03 | $16.33 | $16.80 | $16.18 | $16.70 | $16.37 | 4,962,540 |
| 2021-03-02 | $16.90 | $16.98 | $16.01 | $16.33 | $16.00 | 5,939,320 |
| 2021-03-01 | $16.24 | $16.90 | $16.24 | $16.85 | $16.51 | 6,043,360 |
| 2021-02-26 | $16.17 | $16.57 | $16.00 | $16.20 | $15.88 | 5,423,730 |
| 2021-02-25 | $16.40 | $16.60 | $15.98 | $16.60 | $16.27 | 5,655,840 |
| 2021-02-24 | $17.19 | $17.19 | $16.19 | $16.30 | $15.97 | 10,132,810 |
| 2021-02-23 | $17.82 | $17.82 | $16.70 | $17.19 | $16.85 | 12,715,820 |
| 2021-02-22 | $17.51 | $18.60 | $17.51 | $18.23 | $17.86 | 15,185,930 |
| 2021-02-19 | $17.23 | $17.57 | $16.60 | $17.50 | $17.15 | 10,735,230 |
| 2021-02-18 | $17.58 | $18.20 | $17.00 | $17.56 | $17.21 | 12,152,830 |
| 2021-02-17 | $17.30 | $17.30 | $17.30 | $17.30 | $16.95 | 0 |
| 2021-02-16 | $17.30 | $17.30 | $17.30 | $17.30 | $16.95 | 0 |
| 2021-02-15 | $17.30 | $17.30 | $17.30 | $17.30 | $16.95 | 0 |
| 2021-02-12 | $17.30 | $17.30 | $17.30 | $17.30 | $16.95 | 0 |
| 2021-02-11 | $17.30 | $17.30 | $17.30 | $17.30 | $16.95 | 0 |
| 2021-02-10 | $18.31 | $18.49 | $16.80 | $17.30 | $16.95 | 17,923,060 |
| 2021-02-09 | $17.68 | $18.88 | $17.50 | $18.60 | $18.23 | 14,934,180 |
| 2021-02-08 | $18.00 | $18.85 | $17.00 | $17.71 | $17.36 | 15,320,140 |
| 2021-02-05 | $19.22 | $20.50 | $17.03 | $18.06 | $17.70 | 22,798,120 |
| 2021-02-04 | $18.31 | $19.88 | $18.16 | $19.87 | $19.47 | 22,626,630 |
| 2021-02-03 | $18.99 | $19.88 | $18.38 | $18.40 | $18.03 | 22,871,380 |
| 2021-02-02 | $17.70 | $18.31 | $17.49 | $18.13 | $17.77 | 15,972,660 |
| 2021-02-01 | $16.76 | $18.58 | $16.76 | $18.35 | $17.98 | 18,662,420 |
| 2021-01-29 | $16.45 | $17.00 | $16.20 | $16.75 | $16.41 | 10,575,860 |
| 2021-01-28 | $17.03 | $17.49 | $16.21 | $16.30 | $15.97 | 12,031,000 |
| 2021-01-27 | $16.62 | $17.98 | $15.89 | $17.57 | $17.22 | 18,231,460 |
| 2021-01-26 | $18.00 | $18.12 | $16.42 | $16.70 | $16.37 | 20,011,950 |
| 2021-01-25 | $17.04 | $18.60 | $16.36 | $18.30 | $17.93 | 20,867,820 |
| 2021-01-22 | $16.77 | $18.12 | $16.55 | $17.40 | $17.05 | 21,254,470 |
| 2021-01-21 | $16.70 | $17.47 | $16.31 | $16.99 | $16.65 | 17,305,390 |
| 2021-01-20 | $16.65 | $16.77 | $15.86 | $16.65 | $16.32 | 11,193,190 |
| 2021-01-19 | $16.81 | $17.14 | $16.32 | $16.63 | $16.30 | 18,876,810 |
| 2021-01-18 | $14.45 | $17.05 | $14.44 | $16.91 | $16.57 | 24,286,200 |
| 2021-01-15 | $14.10 | $14.68 | $14.00 | $14.44 | $14.15 | 6,019,170 |
| 2021-01-14 | $15.60 | $15.60 | $13.80 | $14.45 | $14.16 | 13,078,370 |
| 2021-01-13 | $15.10 | $15.99 | $14.94 | $15.78 | $15.46 | 12,180,580 |
| 2021-01-12 | $14.99 | $15.26 | $14.61 | $15.02 | $14.72 | 8,000,510 |
| 2021-01-11 | $14.88 | $15.77 | $14.23 | $15.41 | $15.10 | 11,536,560 |
| 2021-01-08 | $15.50 | $15.50 | $14.80 | $15.02 | $14.72 | 8,848,110 |
| 2021-01-07 | $16.02 | $16.08 | $15.13 | $15.68 | $15.37 | 12,405,560 |
| 2021-01-06 | $15.50 | $16.47 | $15.27 | $16.37 | $16.04 | 17,465,590 |
| 2021-01-05 | $15.28 | $15.53 | $14.86 | $15.32 | $15.01 | 7,512,870 |
| 2021-01-04 | $14.86 | $15.70 | $14.68 | $15.41 | $15.10 | 9,154,750 |
| 2021-01-01 | $14.86 | $14.86 | $14.86 | $14.86 | $14.56 | 0 |
| 2020-12-31 | $14.75 | $15.05 | $14.30 | $14.86 | $14.56 | 6,622,200 |
| 2020-12-30 | $14.84 | $15.10 | $14.38 | $14.73 | $14.43 | 5,935,190 |
| 2020-12-29 | $15.46 | $15.50 | $14.28 | $14.50 | $14.21 | 10,069,570 |
| 2020-12-28 | $15.05 | $15.54 | $15.01 | $15.21 | $14.91 | 12,554,370 |
| 2020-12-25 | $13.45 | $14.80 | $13.38 | $14.73 | $14.43 | 13,196,000 |
| 2020-12-24 | $13.61 | $13.85 | $13.12 | $13.18 | $12.92 | 7,410,400 |
| 2020-12-23 | $13.71 | $14.05 | $13.38 | $13.58 | $13.31 | 5,860,900 |
| 2020-12-22 | $14.54 | $14.70 | $13.62 | $13.65 | $13.38 | 9,040,020 |
| 2020-12-21 | $14.45 | $15.25 | $14.20 | $14.85 | $14.55 | 8,485,600 |
| 2020-12-18 | $14.65 | $14.82 | $14.41 | $14.44 | $14.15 | 5,201,260 |
| 2020-12-17 | $15.03 | $15.03 | $14.50 | $14.63 | $14.34 | 5,216,520 |
| 2020-12-16 | $15.19 | $15.22 | $14.70 | $15.00 | $14.70 | 6,296,310 |
| 2020-12-15 | $14.78 | $15.45 | $14.65 | $15.22 | $14.92 | 10,005,430 |
| 2020-12-14 | $13.78 | $14.64 | $13.73 | $14.59 | $14.30 | 7,824,260 |
| 2020-12-11 | $13.80 | $14.07 | $13.50 | $13.71 | $13.44 | 6,712,610 |
| 2020-12-10 | $14.35 | $14.43 | $13.80 | $13.95 | $13.67 | 6,400,640 |
| 2020-12-09 | $14.64 | $14.87 | $14.20 | $14.34 | $14.05 | 8,548,460 |
| 2020-12-08 | $15.14 | $15.14 | $14.02 | $14.74 | $14.44 | 11,959,850 |
| 2020-12-07 | $14.83 | $15.58 | $14.64 | $15.22 | $14.92 | 13,375,750 |
| 2020-12-04 | $15.30 | $15.33 | $14.64 | $14.92 | $14.62 | 14,543,240 |
| 2020-12-03 | $16.45 | $16.46 | $14.59 | $15.40 | $15.09 | 24,262,530 |
| 2020-12-02 | $16.00 | $17.62 | $15.80 | $16.87 | $16.53 | 25,318,510 |
| 2020-12-01 | $14.76 | $16.17 | $14.55 | $16.00 | $15.68 | 17,352,240 |
| 2020-11-30 | $13.83 | $14.98 | $13.64 | $14.60 | $14.31 | 10,132,310 |
| 2020-11-27 | $13.60 | $14.40 | $13.11 | $13.72 | $13.45 | 8,693,370 |
| 2020-11-26 | $13.59 | $13.84 | $13.40 | $13.50 | $13.23 | 3,028,020 |
| 2020-11-25 | $13.99 | $13.99 | $13.58 | $13.58 | $13.31 | 3,035,820 |
| 2020-11-24 | $13.82 | $14.16 | $13.55 | $13.81 | $13.53 | 4,789,810 |
| 2020-11-23 | $14.30 | $14.32 | $13.72 | $13.95 | $13.67 | 6,412,340 |
| 2020-11-20 | $14.34 | $14.59 | $13.76 | $14.21 | $13.93 | 9,558,870 |
| 2020-11-19 | $14.20 | $14.97 | $13.81 | $14.50 | $14.21 | 12,908,410 |
| 2020-11-18 | $15.83 | $16.15 | $13.75 | $14.12 | $13.84 | 17,459,730 |
| 2020-11-17 | $15.55 | $16.23 | $15.40 | $15.99 | $15.67 | 8,298,760 |
| 2020-11-16 | $14.81 | $15.85 | $14.77 | $15.61 | $15.30 | 9,768,330 |
| 2020-11-13 | $14.95 | $15.09 | $14.60 | $14.68 | $14.39 | 6,791,240 |
| 2020-11-12 | $14.85 | $15.23 | $14.78 | $14.94 | $14.64 | 7,214,640 |
| 2020-11-11 | $15.36 | $15.96 | $14.85 | $15.22 | $14.92 | 8,711,110 |
| 2020-11-10 | $15.00 | $15.73 | $14.75 | $15.26 | $14.95 | 10,129,010 |
| 2020-11-09 | $14.10 | $15.15 | $14.07 | $14.93 | $14.63 | 14,193,870 |
| 2020-11-06 | $14.18 | $14.26 | $13.61 | $14.10 | $13.82 | 6,447,910 |
| 2020-11-05 | $14.05 | $14.50 | $13.75 | $14.12 | $13.84 | 8,146,990 |
| 2020-11-04 | $13.31 | $14.56 | $13.31 | $14.24 | $13.95 | 10,513,790 |
| 2020-11-03 | $13.62 | $13.65 | $13.00 | $13.60 | $13.33 | 6,597,640 |
| 2020-11-02 | $13.00 | $13.75 | $12.91 | $13.53 | $13.26 | 10,150,520 |
| 2020-10-30 | $12.51 | $13.38 | $12.40 | $12.90 | $12.64 | 9,577,840 |
| 2020-10-29 | $12.50 | $12.70 | $12.20 | $12.44 | $12.19 | 5,708,210 |
| 2020-10-28 | $11.98 | $12.93 | $11.90 | $12.92 | $12.66 | 9,103,740 |
| 2020-10-27 | $12.25 | $12.35 | $11.97 | $11.99 | $11.75 | 2,815,330 |
| 2020-10-26 | $12.18 | $12.43 | $11.81 | $12.29 | $12.04 | 2,477,850 |
| 2020-10-23 | $12.53 | $12.53 | $12.00 | $12.12 | $11.88 | 4,736,770 |
| 2020-10-22 | $12.74 | $12.74 | $12.21 | $12.53 | $12.28 | 7,143,560 |
| 2020-10-21 | $12.34 | $14.00 | $12.34 | $13.09 | $12.83 | 11,233,210 |
| 2020-10-20 | $12.46 | $12.57 | $12.13 | $12.30 | $12.05 | 2,226,700 |
| 2020-10-19 | $12.44 | $12.57 | $12.21 | $12.45 | $12.20 | 1,647,740 |
| 2020-10-16 | $12.42 | $12.57 | $12.15 | $12.41 | $12.16 | 1,748,810 |
| 2020-10-15 | $12.98 | $12.98 | $12.25 | $12.31 | $12.06 | 2,566,860 |
| 2020-10-14 | $12.69 | $12.87 | $12.57 | $12.66 | $12.41 | 1,718,290 |
| 2020-10-13 | $12.76 | $12.88 | $12.60 | $12.70 | $12.45 | 2,447,660 |
| 2020-10-12 | $12.51 | $12.92 | $12.35 | $12.73 | $12.47 | 3,132,970 |
| 2020-10-09 | $11.74 | $12.53 | $11.74 | $12.45 | $12.20 | 3,807,700 |
| 2020-10-08 | $11.68 | $11.68 | $11.68 | $11.68 | $11.45 | 0 |
| 2020-10-07 | $11.68 | $11.68 | $11.68 | $11.68 | $11.45 | 0 |
| 2020-10-06 | $11.68 | $11.68 | $11.68 | $11.68 | $11.45 | 0 |
| 2020-10-05 | $11.68 | $11.68 | $11.68 | $11.68 | $11.45 | 0 |
| 2020-10-02 | $11.68 | $11.68 | $11.68 | $11.68 | $11.45 | 0 |
| 2020-10-01 | $11.68 | $11.68 | $11.68 | $11.68 | $11.45 | 0 |
| 2020-09-30 | $11.60 | $11.77 | $11.30 | $11.68 | $11.45 | 1,788,980 |
| 2020-09-29 | $11.27 | $11.67 | $11.20 | $11.44 | $11.21 | 2,115,910 |
| 2020-09-28 | $11.55 | $11.55 | $11.10 | $11.24 | $11.01 | 1,821,400 |
| 2020-09-25 | $11.64 | $11.78 | $11.44 | $11.52 | $11.29 | 2,023,710 |
| 2020-09-24 | $11.95 | $11.95 | $11.40 | $11.60 | $11.37 | 3,337,800 |
| 2020-09-23 | $12.18 | $12.18 | $11.81 | $11.95 | $11.71 | 3,191,640 |
| 2020-09-22 | $12.30 | $12.45 | $11.94 | $11.97 | $11.73 | 2,979,760 |
| 2020-09-21 | $12.33 | $12.56 | $12.25 | $12.29 | $12.04 | 2,917,840 |
| 2020-09-18 | $12.44 | $12.59 | $12.21 | $12.40 | $12.15 | 3,319,050 |
| 2020-09-17 | $12.18 | $13.04 | $11.80 | $12.46 | $12.21 | 6,637,100 |
| 2020-09-16 | $12.29 | $12.46 | $11.90 | $12.07 | $11.83 | 3,128,160 |
| 2020-09-15 | $12.48 | $12.60 | $12.05 | $12.29 | $12.04 | 3,896,820 |
| 2020-09-14 | $12.00 | $12.46 | $11.83 | $12.25 | $12.00 | 4,136,330 |
| 2020-09-11 | $11.41 | $11.90 | $11.30 | $11.83 | $11.59 | 3,851,710 |
| 2020-09-10 | $12.48 | $12.60 | $11.45 | $11.60 | $11.37 | 7,384,190 |
| 2020-09-09 | $12.96 | $13.33 | $12.29 | $12.29 | $12.04 | 8,310,310 |
| 2020-09-08 | $13.78 | $13.97 | $12.75 | $13.45 | $13.18 | 10,431,360 |
| 2020-09-07 | $14.53 | $14.59 | $13.68 | $13.95 | $13.67 | 13,299,010 |
| 2020-09-04 | $13.50 | $14.82 | $13.48 | $14.17 | $13.89 | 15,305,960 |
| 2020-09-03 | $12.65 | $14.58 | $12.62 | $13.87 | $13.59 | 15,545,500 |
| 2020-09-02 | $12.57 | $12.87 | $12.40 | $12.70 | $12.45 | 4,910,190 |
| 2020-09-01 | $12.85 | $12.85 | $12.41 | $12.54 | $12.29 | 3,878,010 |
| 2020-08-31 | $13.04 | $13.10 | $12.64 | $12.71 | $12.46 | 5,187,820 |
| 2020-08-28 | $13.48 | $13.48 | $12.28 | $12.85 | $12.59 | 7,497,900 |
| 2020-08-27 | $12.90 | $13.79 | $12.76 | $13.34 | $13.07 | 7,581,400 |
| 2020-08-26 | $13.15 | $13.56 | $12.89 | $12.90 | $12.64 | 5,526,680 |
| 2020-08-25 | $13.65 | $13.83 | $13.14 | $13.29 | $13.02 | 5,244,330 |
| 2020-08-24 | $12.98 | $14.25 | $12.73 | $13.62 | $13.35 | 8,266,330 |
| 2020-08-21 | $13.29 | $13.29 | $12.65 | $12.88 | $12.62 | 4,887,480 |
| 2020-08-20 | $13.41 | $13.55 | $12.91 | $13.24 | $12.97 | 5,177,860 |
| 2020-08-19 | $14.03 | $14.50 | $13.56 | $13.59 | $13.32 | 5,325,870 |
| 2020-08-18 | $14.15 | $14.69 | $14.00 | $14.20 | $13.92 | 5,621,260 |
| 2020-08-17 | $14.01 | $14.60 | $13.90 | $14.23 | $13.94 | 4,728,570 |
| 2020-08-14 | $14.40 | $14.78 | $14.00 | $14.10 | $13.82 | 6,387,360 |
| 2020-08-13 | $13.38 | $14.47 | $13.07 | $14.08 | $13.80 | 9,044,080 |
| 2020-08-12 | $13.12 | $13.39 | $12.78 | $13.34 | $13.07 | 6,034,950 |
| 2020-08-11 | $13.20 | $13.74 | $12.77 | $12.85 | $12.59 | 6,625,120 |
| 2020-08-10 | $13.50 | $13.74 | $12.74 | $13.06 | $12.80 | 9,674,630 |
| 2020-08-07 | $13.71 | $14.10 | $13.32 | $13.77 | $13.49 | 10,414,220 |
| 2020-08-06 | $15.00 | $15.89 | $13.93 | $13.94 | $13.66 | 19,981,270 |
| 2020-08-05 | $16.45 | $16.45 | $15.11 | $15.40 | $15.09 | 26,268,990 |
| 2020-08-04 | $14.07 | $14.95 | $13.57 | $14.95 | $14.65 | 10,245,880 |
| 2020-08-03 | $13.10 | $13.81 | $12.65 | $13.59 | $13.32 | 11,730,710 |
| 2020-07-31 | $12.61 | $12.83 | $12.22 | $12.55 | $12.30 | 4,289,250 |
| 2020-07-30 | $11.89 | $12.90 | $11.86 | $12.65 | $12.40 | 6,853,490 |
| 2020-07-29 | $10.98 | $11.95 | $10.88 | $11.88 | $11.64 | 6,052,340 |
| 2020-07-28 | $10.90 | $11.44 | $10.90 | $11.09 | $10.87 | 2,886,960 |
| 2020-07-27 | $10.76 | $11.22 | $10.73 | $10.87 | $10.65 | 3,163,330 |
| 2020-07-24 | $11.28 | $11.71 | $10.81 | $10.81 | $10.59 | 5,798,030 |
| 2020-07-23 | $11.50 | $11.50 | $11.03 | $11.31 | $11.08 | 4,800,440 |
| 2020-07-22 | $10.64 | $11.46 | $10.64 | $11.23 | $11.01 | 5,264,080 |
| 2020-07-21 | $10.77 | $10.94 | $10.47 | $10.85 | $10.63 | 3,629,540 |
| 2020-07-20 | $10.27 | $11.05 | $10.27 | $10.75 | $10.53 | 4,599,650 |
| 2020-07-17 | $10.90 | $11.24 | $10.40 | $10.60 | $10.39 | 6,473,870 |
| 2020-07-16 | $11.11 | $11.41 | $10.69 | $10.94 | $10.72 | 6,424,550 |
| 2020-07-15 | $11.97 | $11.97 | $10.90 | $11.08 | $10.86 | 10,493,840 |
| 2020-07-14 | $11.00 | $12.05 | $10.78 | $11.88 | $11.64 | 12,917,200 |
| 2020-07-13 | $10.39 | $11.17 | $10.31 | $11.10 | $10.88 | 6,330,180 |
| 2020-07-10 | $10.27 | $10.74 | $10.06 | $10.30 | $10.09 | 6,568,690 |
| 2020-07-09 | $10.10 | $10.35 | $9.93 | $10.12 | $9.92 | 5,405,350 |
| 2020-07-08 | $10.00 | $10.36 | $9.85 | $10.16 | $9.96 | 5,056,090 |
| 2020-07-07 | $9.43 | $10.40 | $9.43 | $10.09 | $9.89 | 8,328,370 |
| 2020-07-06 | $9.45 | $9.57 | $9.15 | $9.53 | $9.34 | 6,951,690 |
| 2020-07-03 | $9.06 | $9.72 | $8.91 | $9.27 | $9.08 | 8,216,240 |
| 2020-07-02 | $8.96 | $9.30 | $8.90 | $8.92 | $8.74 | 7,560,590 |
| 2020-07-01 | $8.99 | $9.19 | $8.54 | $8.90 | $8.72 | 7,661,730 |
| 2020-06-30 | $8.33 | $9.10 | $8.20 | $9.10 | $8.92 | 10,540,250 |
| 2020-06-29 | $8.13 | $8.65 | $8.10 | $8.27 | $8.10 | 6,516,030 |
| 2020-06-26 | $8.17 | $8.17 | $8.17 | $8.17 | $8.01 | 0 |
| 2020-06-25 | $8.17 | $8.17 | $8.17 | $8.17 | $8.01 | 0 |
| 2020-06-24 | $7.70 | $8.28 | $7.61 | $8.17 | $8.01 | 7,712,060 |
| 2020-06-23 | $7.53 | $7.70 | $7.40 | $7.70 | $7.55 | 3,847,670 |
| 2020-06-22 | $7.60 | $7.70 | $7.45 | $7.50 | $7.35 | 2,444,260 |
| 2020-06-19 | $7.66 | $7.66 | $7.45 | $7.55 | $7.40 | 2,421,850 |
| 2020-06-18 | $7.71 | $7.80 | $7.50 | $7.53 | $7.38 | 3,699,210 |
| 2020-06-17 | $7.60 | $7.99 | $7.60 | $7.76 | $7.50 | 8,862,690 |
| 2020-06-16 | $7.15 | $7.62 | $7.15 | $7.55 | $7.30 | 7,401,310 |
| 2020-06-15 | $7.12 | $7.27 | $7.11 | $7.15 | $6.91 | 2,402,010 |
| 2020-06-12 | $7.08 | $7.17 | $6.99 | $7.12 | $6.89 | 1,098,390 |
| 2020-06-11 | $7.05 | $7.19 | $7.02 | $7.14 | $6.91 | 1,789,820 |
| 2020-06-10 | $7.09 | $7.12 | $7.03 | $7.03 | $6.80 | 973,330 |
| 2020-06-09 | $7.10 | $7.15 | $7.07 | $7.12 | $6.89 | 1,058,750 |
| 2020-06-08 | $7.12 | $7.19 | $7.11 | $7.14 | $6.91 | 1,344,850 |
| 2020-06-05 | $7.11 | $7.17 | $7.07 | $7.13 | $6.90 | 1,080,180 |
| 2020-06-04 | $7.12 | $7.14 | $7.06 | $7.11 | $6.88 | 1,437,780 |
| 2020-06-03 | $7.16 | $7.16 | $7.08 | $7.09 | $6.86 | 1,597,430 |
| 2020-06-02 | $7.14 | $7.18 | $7.08 | $7.13 | $6.90 | 1,901,720 |
| 2020-06-01 | $7.08 | $7.15 | $7.05 | $7.14 | $6.91 | 2,662,360 |
| 2020-05-29 | $6.93 | $7.68 | $6.92 | $7.04 | $6.81 | 2,785,250 |
| 2020-05-28 | $6.91 | $7.00 | $6.82 | $7.00 | $6.77 | 1,168,910 |
| 2020-05-27 | $6.96 | $6.96 | $6.87 | $6.93 | $6.70 | 795,940 |
| 2020-05-26 | $6.88 | $6.94 | $6.84 | $6.93 | $6.70 | 574,260 |
| 2020-05-25 | $6.77 | $6.86 | $6.77 | $6.86 | $6.63 | 658,480 |
| 2020-05-22 | $6.92 | $6.94 | $6.73 | $6.81 | $6.59 | 1,200,480 |
| 2020-05-21 | $6.93 | $7.03 | $6.92 | $6.92 | $6.69 | 1,251,240 |
| 2020-05-20 | $6.98 | $6.98 | $6.81 | $6.93 | $6.70 | 1,081,750 |
| 2020-05-19 | $7.02 | $7.11 | $6.91 | $6.98 | $6.75 | 2,036,510 |
| 2020-05-18 | $6.96 | $6.97 | $6.87 | $6.96 | $6.73 | 994,430 |
| 2020-05-15 | $6.89 | $6.95 | $6.87 | $6.90 | $6.67 | 492,080 |
| 2020-05-14 | $6.90 | $6.94 | $6.85 | $6.88 | $6.65 | 646,590 |
| 2020-05-13 | $6.90 | $6.95 | $6.85 | $6.92 | $6.69 | 648,790 |
| 2020-05-12 | $6.89 | $6.96 | $6.80 | $6.91 | $6.68 | 1,090,230 |
| 2020-05-11 | $6.99 | $7.04 | $6.60 | $6.93 | $6.70 | 1,123,510 |
| 2020-05-08 | $6.96 | $7.05 | $6.94 | $6.99 | $6.76 | 1,820,130 |
| 2020-05-07 | $7.02 | $7.03 | $6.95 | $6.96 | $6.73 | 1,038,220 |
| 2020-05-06 | $6.98 | $7.04 | $6.90 | $7.04 | $6.81 | 1,376,870 |
| 2020-05-05 | $6.99 | $6.99 | $6.99 | $6.99 | $6.76 | 0 |
| 2020-05-04 | $6.99 | $6.99 | $6.99 | $6.99 | $6.76 | 0 |
| 2020-05-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.76 | 0 |
| 2020-04-30 | $7.00 | $7.03 | $6.93 | $6.99 | $6.76 | 1,096,130 |
| 2020-04-29 | $6.73 | $7.16 | $6.73 | $6.94 | $6.71 | 1,298,840 |
| 2020-04-28 | $6.92 | $6.92 | $6.62 | $6.82 | $6.60 | 980,680 |
| 2020-04-27 | $7.01 | $7.07 | $6.87 | $6.92 | $6.69 | 946,220 |
| 2020-04-24 | $7.10 | $7.12 | $6.96 | $7.01 | $6.78 | 810,900 |
| 2020-04-23 | $7.10 | $7.21 | $7.01 | $7.15 | $6.91 | 1,449,210 |
| 2020-04-22 | $6.98 | $7.12 | $6.92 | $7.11 | $6.88 | 1,378,710 |
| 2020-04-21 | $7.15 | $7.15 | $6.91 | $6.99 | $6.76 | 1,590,250 |
| 2020-04-20 | $7.14 | $7.20 | $7.03 | $7.15 | $6.91 | 953,080 |
| 2020-04-17 | $7.12 | $7.16 | $7.03 | $7.10 | $6.87 | 1,656,430 |
| 2020-04-16 | $7.08 | $7.15 | $7.03 | $7.10 | $6.87 | 1,486,850 |
| 2020-04-15 | $7.28 | $7.30 | $7.09 | $7.11 | $6.88 | 2,704,680 |
| 2020-04-14 | $7.25 | $7.37 | $7.09 | $7.34 | $7.10 | 3,806,240 |
| 2020-04-13 | $7.60 | $7.80 | $7.28 | $7.37 | $7.13 | 7,342,970 |
| 2020-04-10 | $7.35 | $7.59 | $7.16 | $7.44 | $7.20 | 5,607,920 |
| 2020-04-09 | $7.40 | $7.53 | $7.35 | $7.38 | $7.14 | 3,608,770 |
| 2020-04-08 | $7.10 | $7.61 | $7.01 | $7.42 | $7.18 | 5,823,740 |
| 2020-04-07 | $6.85 | $7.07 | $6.85 | $7.07 | $6.84 | 2,141,340 |
| 2020-04-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.53 | 0 |
| 2020-04-03 | $6.85 | $6.92 | $6.75 | $6.75 | $6.53 | 869,360 |
| 2020-04-02 | $6.65 | $6.90 | $6.61 | $6.88 | $6.65 | 1,116,280 |
| 2020-04-01 | $6.71 | $6.88 | $6.66 | $6.71 | $6.49 | 1,295,720 |
| 2020-03-31 | $6.88 | $6.97 | $6.75 | $6.75 | $6.53 | 1,703,790 |
| 2020-03-30 | $7.29 | $7.29 | $6.82 | $6.85 | $6.62 | 2,944,120 |
| 2020-03-27 | $7.44 | $7.50 | $7.27 | $7.36 | $7.12 | 2,418,480 |
| 2020-03-26 | $7.52 | $7.66 | $7.33 | $7.40 | $7.16 | 3,624,860 |
| 2020-03-25 | $7.28 | $7.61 | $7.17 | $7.52 | $7.27 | 4,025,770 |
| 2020-03-24 | $7.11 | $7.21 | $7.01 | $7.13 | $6.90 | 1,545,460 |
| 2020-03-23 | $7.20 | $7.22 | $6.97 | $7.04 | $6.81 | 1,683,330 |
| 2020-03-20 | $7.31 | $7.31 | $7.12 | $7.28 | $7.04 | 1,608,120 |
| 2020-03-19 | $7.07 | $7.22 | $6.90 | $7.18 | $6.94 | 1,314,310 |
| 2020-03-18 | $7.15 | $7.38 | $7.05 | $7.06 | $6.83 | 1,658,730 |
| 2020-03-17 | $7.19 | $7.40 | $6.93 | $7.12 | $6.89 | 1,920,800 |
| 2020-03-16 | $7.48 | $7.50 | $7.06 | $7.23 | $6.99 | 2,097,860 |
| 2020-03-13 | $7.01 | $7.43 | $6.88 | $7.41 | $7.17 | 2,045,900 |
| 2020-03-12 | $7.26 | $7.39 | $7.14 | $7.32 | $7.08 | 1,573,290 |
| 2020-03-11 | $7.42 | $7.55 | $7.25 | $7.27 | $7.03 | 1,454,250 |
| 2020-03-10 | $7.29 | $7.44 | $7.04 | $7.40 | $7.16 | 2,519,460 |
| 2020-03-09 | $7.38 | $7.49 | $7.21 | $7.31 | $7.07 | 1,835,980 |
| 2020-03-06 | $7.49 | $7.55 | $7.37 | $7.47 | $7.22 | 1,809,350 |
| 2020-03-05 | $7.22 | $7.55 | $7.22 | $7.51 | $7.26 | 2,723,650 |
| 2020-03-04 | $7.11 | $7.18 | $7.01 | $7.16 | $6.92 | 1,524,240 |
| 2020-03-03 | $7.12 | $7.29 | $7.01 | $7.07 | $6.84 | 1,595,500 |
| 2020-03-02 | $6.71 | $7.28 | $6.71 | $7.06 | $6.83 | 1,538,860 |
| 2020-02-28 | $7.05 | $7.14 | $6.62 | $6.65 | $6.43 | 2,481,510 |
| 2020-02-27 | $7.16 | $7.31 | $7.12 | $7.20 | $6.96 | 1,170,610 |
| 2020-02-26 | $7.09 | $7.31 | $7.05 | $7.16 | $6.92 | 1,708,900 |
| 2020-02-25 | $7.18 | $7.27 | $7.00 | $7.19 | $6.95 | 1,639,080 |
| 2020-02-24 | $7.26 | $7.38 | $7.21 | $7.34 | $7.10 | 1,986,400 |
| 2020-02-21 | $7.20 | $7.29 | $7.16 | $7.28 | $7.04 | 1,554,470 |
| 2020-02-20 | $7.05 | $7.22 | $7.04 | $7.20 | $6.96 | 1,331,650 |
| 2020-02-19 | $7.13 | $7.16 | $7.03 | $7.05 | $6.82 | 1,187,250 |
| 2020-02-18 | $7.00 | $7.15 | $6.95 | $7.14 | $6.91 | 1,212,420 |
| 2020-02-17 | $6.76 | $7.01 | $6.74 | $7.01 | $6.78 | 1,579,860 |
| 2020-02-14 | $6.75 | $6.84 | $6.69 | $6.76 | $6.54 | 890,580 |
| 2020-02-13 | $6.81 | $6.91 | $6.71 | $6.76 | $6.54 | 1,009,280 |
| 2020-02-12 | $6.72 | $6.86 | $6.70 | $6.85 | $6.62 | 1,079,100 |
| 2020-02-11 | $6.77 | $6.88 | $6.71 | $6.72 | $6.50 | 1,320,840 |
| 2020-02-10 | $6.60 | $6.80 | $6.55 | $6.77 | $6.55 | 1,618,240 |
| 2020-02-07 | $6.56 | $6.63 | $6.49 | $6.61 | $6.39 | 1,216,680 |
| 2020-02-06 | $6.48 | $6.62 | $6.41 | $6.55 | $6.33 | 1,397,140 |
| 2020-02-05 | $6.34 | $6.60 | $6.34 | $6.45 | $6.24 | 1,209,990 |
| 2020-02-04 | $5.98 | $6.48 | $5.98 | $6.32 | $6.11 | 2,379,780 |
| 2020-02-03 | $6.54 | $6.54 | $6.54 | $6.54 | $6.32 | 413,200 |
| 2020-01-31 | $7.27 | $7.27 | $7.27 | $7.27 | $7.03 | 0 |
| 2020-01-30 | $7.27 | $7.27 | $7.27 | $7.27 | $7.03 | 0 |
| 2020-01-29 | $7.27 | $7.27 | $7.27 | $7.27 | $7.03 | 0 |
| 2020-01-28 | $7.27 | $7.27 | $7.27 | $7.27 | $7.03 | 0 |
| 2020-01-27 | $7.27 | $7.27 | $7.27 | $7.27 | $7.03 | 0 |
| 2020-01-24 | $7.27 | $7.27 | $7.27 | $7.27 | $7.03 | 0 |
| 2020-01-23 | $7.50 | $7.50 | $7.19 | $7.27 | $7.03 | 1,875,880 |
| 2020-01-22 | $7.62 | $7.71 | $7.20 | $7.56 | $7.31 | 2,053,990 |
| 2020-01-21 | $7.79 | $7.79 | $7.62 | $7.64 | $7.39 | 777,920 |
| 2020-01-20 | $7.66 | $7.77 | $7.65 | $7.76 | $7.50 | 768,310 |
| 2020-01-17 | $7.74 | $7.83 | $7.61 | $7.64 | $7.39 | 869,620 |
| 2020-01-16 | $7.86 | $7.97 | $7.72 | $7.73 | $7.48 | 806,400 |
| 2020-01-15 | $7.85 | $8.00 | $7.81 | $7.82 | $7.56 | 757,730 |
| 2020-01-14 | $7.96 | $8.00 | $7.87 | $7.98 | $7.72 | 1,168,410 |
| 2020-01-13 | $7.87 | $7.96 | $7.80 | $7.96 | $7.70 | 1,000,450 |
| 2020-01-10 | $7.96 | $7.97 | $7.79 | $7.90 | $7.64 | 803,660 |
| 2020-01-09 | $7.82 | $7.97 | $7.82 | $7.92 | $7.66 | 1,145,520 |
| 2020-01-08 | $7.89 | $7.98 | $7.71 | $7.82 | $7.56 | 1,363,830 |
| 2020-01-07 | $7.80 | $7.96 | $7.80 | $7.93 | $7.67 | 1,150,710 |
| 2020-01-06 | $7.81 | $7.91 | $7.73 | $7.85 | $7.59 | 1,287,070 |
| 2020-01-03 | $7.80 | $7.84 | $7.72 | $7.80 | $7.54 | 760,340 |
| 2020-01-02 | $7.77 | $7.80 | $7.68 | $7.77 | $7.51 | 934,390 |
| 2020-01-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.40 | 0 |
| 2019-12-31 | $7.61 | $7.69 | $7.59 | $7.65 | $7.40 | 601,150 |
| 2019-12-30 | $7.53 | $7.65 | $7.40 | $7.61 | $7.36 | 1,234,560 |
| 2019-12-27 | $7.66 | $7.80 | $7.59 | $7.60 | $7.35 | 1,474,120 |
| 2019-12-26 | $7.55 | $7.66 | $7.51 | $7.63 | $7.38 | 709,750 |
| 2019-12-25 | $7.53 | $7.60 | $7.50 | $7.54 | $7.29 | 524,470 |
| 2019-12-24 | $7.43 | $7.58 | $7.41 | $7.58 | $7.33 | 663,490 |
| 2019-12-23 | $7.51 | $7.57 | $7.41 | $7.42 | $7.18 | 765,990 |
| 2019-12-20 | $7.69 | $7.76 | $7.58 | $7.60 | $7.35 | 719,040 |
| 2019-12-19 | $7.58 | $7.73 | $7.56 | $7.69 | $7.44 | 1,114,610 |
| 2019-12-18 | $7.61 | $7.63 | $7.53 | $7.56 | $7.31 | 1,030,360 |
| 2019-12-17 | $7.52 | $7.60 | $7.40 | $7.56 | $7.31 | 982,320 |
| 2019-12-16 | $7.39 | $7.51 | $7.35 | $7.50 | $7.25 | 830,460 |
| 2019-12-13 | $7.36 | $7.40 | $7.33 | $7.35 | $7.11 | 645,000 |
| 2019-12-12 | $7.34 | $7.40 | $7.28 | $7.31 | $7.07 | 471,800 |
| 2019-12-11 | $7.39 | $7.39 | $7.29 | $7.34 | $7.10 | 676,520 |
| 2019-12-10 | $7.40 | $7.40 | $7.31 | $7.35 | $7.11 | 611,930 |
| 2019-12-09 | $7.40 | $7.47 | $7.38 | $7.40 | $7.16 | 660,180 |
| 2019-12-06 | $7.31 | $7.43 | $7.31 | $7.43 | $7.19 | 739,950 |
| 2019-12-05 | $7.37 | $7.38 | $7.29 | $7.32 | $7.08 | 651,120 |
| 2019-12-04 | $7.30 | $7.41 | $7.08 | $7.34 | $7.10 | 591,360 |
| 2019-12-03 | $7.23 | $7.38 | $7.19 | $7.35 | $7.11 | 658,860 |
| 2019-12-02 | $7.18 | $7.32 | $7.13 | $7.22 | $6.98 | 764,340 |
| 2019-11-29 | $7.16 | $7.28 | $6.61 | $7.27 | $7.03 | 1,000,870 |
| 2019-11-28 | $7.32 | $7.35 | $7.19 | $7.21 | $6.97 | 793,610 |
| 2019-11-27 | $7.24 | $7.85 | $7.00 | $7.29 | $7.05 | 1,757,950 |
| 2019-11-26 | $7.34 | $7.35 | $7.18 | $7.24 | $7.00 | 347,540 |
| 2019-11-25 | $7.14 | $7.25 | $7.11 | $7.25 | $7.01 | 484,340 |
| 2019-11-22 | $7.22 | $7.34 | $7.14 | $7.18 | $6.94 | 637,570 |
| 2019-11-21 | $7.18 | $7.27 | $7.14 | $7.22 | $6.98 | 645,730 |
| 2019-11-20 | $7.30 | $7.31 | $7.16 | $7.17 | $6.93 | 719,710 |
| 2019-11-19 | $7.19 | $7.32 | $7.19 | $7.30 | $7.06 | 844,950 |
| 2019-11-18 | $7.28 | $7.28 | $7.16 | $7.23 | $6.99 | 505,320 |
| 2019-11-15 | $7.38 | $7.44 | $7.18 | $7.21 | $6.97 | 707,010 |
| 2019-11-14 | $7.30 | $7.43 | $7.30 | $7.37 | $7.13 | 599,170 |
| 2019-11-13 | $7.30 | $7.39 | $7.27 | $7.35 | $7.11 | 425,820 |
| 2019-11-12 | $7.32 | $7.38 | $7.21 | $7.36 | $7.12 | 590,010 |
| 2019-11-11 | $7.40 | $7.49 | $7.33 | $7.36 | $7.12 | 880,400 |
| 2019-11-08 | $7.57 | $7.62 | $7.47 | $7.52 | $7.27 | 754,030 |
| 2019-11-07 | $7.46 | $7.58 | $7.42 | $7.56 | $7.31 | 880,750 |
| 2019-11-06 | $7.67 | $7.68 | $7.35 | $7.44 | $7.20 | 1,910,650 |
| 2019-11-05 | $7.74 | $7.77 | $7.62 | $7.67 | $7.42 | 1,613,250 |
| 2019-11-04 | $7.72 | $7.80 | $7.64 | $7.69 | $7.44 | 2,110,570 |
| 2019-11-01 | $7.80 | $7.92 | $7.66 | $7.70 | $7.45 | 2,698,420 |
| 2019-10-31 | $8.02 | $8.15 | $7.70 | $7.80 | $7.54 | 3,060,700 |
| 2019-10-30 | $7.94 | $8.15 | $7.78 | $8.04 | $7.78 | 1,773,260 |
| 2019-10-29 | $7.97 | $8.02 | $7.85 | $7.94 | $7.68 | 1,216,970 |
| 2019-10-28 | $7.85 | $7.99 | $7.75 | $7.97 | $7.71 | 1,506,720 |
| 2019-10-25 | $7.86 | $7.90 | $7.72 | $7.82 | $7.56 | 1,069,960 |
| 2019-10-24 | $7.80 | $7.84 | $7.62 | $7.76 | $7.50 | 979,490 |
| 2019-10-23 | $7.73 | $7.85 | $7.65 | $7.71 | $7.46 | 1,303,650 |
| 2019-10-22 | $7.54 | $7.82 | $7.54 | $7.73 | $7.48 | 1,478,370 |
| 2019-10-21 | $7.66 | $7.66 | $7.42 | $7.62 | $7.37 | 958,720 |
| 2019-10-18 | $7.70 | $7.79 | $7.53 | $7.60 | $7.35 | 1,249,950 |
| 2019-10-17 | $7.75 | $7.75 | $7.61 | $7.65 | $7.40 | 1,101,240 |
| 2019-10-16 | $7.90 | $7.91 | $7.70 | $7.75 | $7.50 | 947,200 |
| 2019-10-15 | $7.96 | $8.04 | $7.78 | $7.82 | $7.56 | 1,112,730 |
| 2019-10-14 | $8.05 | $8.12 | $7.98 | $8.06 | $7.80 | 984,720 |
| 2019-10-11 | $8.00 | $8.03 | $7.90 | $7.97 | $7.71 | 678,530 |
| 2019-10-10 | $7.92 | $8.02 | $7.83 | $7.99 | $7.73 | 1,026,700 |
| 2019-10-09 | $7.86 | $7.98 | $7.69 | $7.91 | $7.65 | 1,123,180 |
| 2019-10-08 | $7.84 | $8.07 | $7.84 | $7.94 | $7.68 | 1,156,160 |
| 2019-10-07 | $7.78 | $7.78 | $7.78 | $7.78 | $7.52 | 0 |
| 2019-10-04 | $7.78 | $7.78 | $7.78 | $7.78 | $7.52 | 0 |
| 2019-10-03 | $7.78 | $7.78 | $7.78 | $7.78 | $7.52 | 0 |
| 2019-10-02 | $7.78 | $7.78 | $7.78 | $7.78 | $7.52 | 0 |
| 2019-10-01 | $7.78 | $7.78 | $7.78 | $7.78 | $7.52 | 0 |
| 2019-09-30 | $7.77 | $7.95 | $7.70 | $7.78 | $7.52 | 884,210 |
| 2019-09-27 | $7.66 | $7.98 | $7.54 | $7.88 | $7.62 | 1,462,270 |
| 2019-09-26 | $7.83 | $7.97 | $7.62 | $7.65 | $7.40 | 1,214,580 |
| 2019-09-25 | $8.03 | $8.15 | $7.86 | $7.86 | $7.60 | 1,147,000 |
| 2019-09-24 | $8.19 | $8.20 | $8.08 | $8.08 | $7.81 | 1,108,420 |
| 2019-09-23 | $8.18 | $8.18 | $8.03 | $8.14 | $7.87 | 1,562,300 |
| 2019-09-20 | $8.18 | $8.28 | $8.13 | $8.21 | $7.94 | 1,493,490 |
| 2019-09-19 | $8.22 | $8.27 | $8.07 | $8.20 | $7.93 | 1,495,710 |
| 2019-09-18 | $8.17 | $8.18 | $8.03 | $8.08 | $7.81 | 1,252,090 |
| 2019-09-17 | $8.32 | $8.32 | $8.00 | $8.13 | $7.86 | 2,441,670 |
| 2019-09-16 | $8.35 | $8.40 | $8.27 | $8.33 | $8.06 | 1,337,440 |
| 2019-09-13 | $8.32 | $8.32 | $8.32 | $8.32 | $8.05 | 0 |
| 2019-09-12 | $8.23 | $8.35 | $8.23 | $8.32 | $8.05 | 1,083,430 |
| 2019-09-11 | $8.39 | $8.40 | $8.19 | $8.22 | $7.95 | 1,636,300 |
| 2019-09-10 | $8.26 | $8.38 | $8.24 | $8.37 | $8.09 | 1,922,990 |
| 2019-09-09 | $8.15 | $8.29 | $8.12 | $8.26 | $7.99 | 1,816,270 |
| 2019-09-06 | $8.11 | $8.17 | $8.03 | $8.11 | $7.84 | 1,517,860 |
| 2019-09-05 | $8.04 | $8.20 | $8.03 | $8.10 | $7.83 | 3,106,590 |
| 2019-09-04 | $7.73 | $8.14 | $7.72 | $8.07 | $7.80 | 4,147,750 |
| 2019-09-03 | $7.80 | $7.85 | $7.65 | $7.82 | $7.56 | 1,902,490 |
| 2019-09-02 | $7.45 | $7.74 | $7.45 | $7.72 | $7.47 | 1,519,060 |
| 2019-08-30 | $7.65 | $7.72 | $7.31 | $7.43 | $7.19 | 1,514,860 |
| 2019-08-29 | $7.66 | $7.68 | $7.56 | $7.60 | $7.35 | 1,047,240 |
| 2019-08-28 | $7.67 | $7.71 | $7.60 | $7.63 | $7.38 | 1,328,010 |
| 2019-08-27 | $7.50 | $7.86 | $7.50 | $7.71 | $7.46 | 3,193,750 |
| 2019-08-26 | $7.36 | $7.49 | $7.23 | $7.40 | $7.16 | 1,120,820 |
| 2019-08-23 | $7.60 | $7.62 | $7.47 | $7.49 | $7.24 | 922,010 |
| 2019-08-22 | $7.57 | $7.63 | $7.46 | $7.57 | $7.32 | 1,146,670 |
| 2019-08-21 | $7.68 | $7.68 | $7.51 | $7.57 | $7.32 | 934,900 |
| 2019-08-20 | $7.63 | $7.70 | $7.52 | $7.54 | $7.29 | 1,540,370 |
| 2019-08-19 | $7.36 | $7.66 | $7.36 | $7.62 | $7.37 | 1,936,530 |
| 2019-08-16 | $7.42 | $7.45 | $7.29 | $7.33 | $7.09 | 1,329,180 |
| 2019-08-15 | $7.00 | $7.37 | $6.88 | $7.37 | $7.13 | 1,714,340 |
| 2019-08-14 | $7.30 | $7.43 | $7.17 | $7.21 | $6.97 | 1,433,400 |
| 2019-08-13 | $7.45 | $7.46 | $7.19 | $7.26 | $7.02 | 1,524,610 |
| 2019-08-12 | $7.18 | $7.47 | $7.14 | $7.46 | $7.21 | 1,482,630 |
| 2019-08-09 | $7.30 | $7.39 | $7.11 | $7.13 | $6.90 | 1,306,550 |
| 2019-08-08 | $7.25 | $7.38 | $7.25 | $7.33 | $7.09 | 972,080 |
| 2019-08-07 | $7.35 | $7.35 | $7.20 | $7.25 | $7.01 | 1,364,040 |
| 2019-08-06 | $7.53 | $7.53 | $7.01 | $7.23 | $6.99 | 2,200,520 |
| 2019-08-05 | $7.75 | $7.83 | $7.66 | $7.66 | $7.41 | 1,459,650 |
| 2019-08-02 | $7.81 | $7.88 | $7.68 | $7.75 | $7.50 | 2,016,050 |
| 2019-08-01 | $8.05 | $8.08 | $7.95 | $7.96 | $7.70 | 1,372,250 |
| 2019-07-31 | $8.17 | $8.25 | $8.04 | $8.05 | $7.79 | 1,221,330 |
| 2019-07-30 | $8.17 | $8.27 | $8.11 | $8.20 | $7.93 | 1,525,910 |
| 2019-07-29 | $8.29 | $8.29 | $8.01 | $8.19 | $7.92 | 1,615,040 |
| 2019-07-26 | $8.20 | $8.24 | $8.12 | $8.18 | $7.91 | 1,188,050 |
| 2019-07-25 | $8.13 | $8.25 | $8.13 | $8.25 | $7.98 | 1,303,400 |
| 2019-07-24 | $8.15 | $8.27 | $8.10 | $8.17 | $7.90 | 1,386,160 |
| 2019-07-23 | $8.05 | $8.15 | $7.94 | $8.08 | $7.81 | 1,339,590 |
| 2019-07-22 | $8.13 | $8.28 | $7.90 | $7.94 | $7.68 | 2,187,920 |
| 2019-07-19 | $8.10 | $8.30 | $8.10 | $8.18 | $7.91 | 1,898,760 |
| 2019-07-18 | $8.35 | $8.37 | $8.15 | $8.15 | $7.88 | 2,081,230 |
| 2019-07-17 | $8.58 | $8.64 | $8.44 | $8.46 | $8.18 | 3,832,170 |
| 2019-07-16 | $8.20 | $9.10 | $8.12 | $8.73 | $8.44 | 7,711,200 |
| 2019-07-15 | $8.30 | $8.60 | $8.20 | $8.42 | $8.14 | 4,995,200 |
| 2019-07-12 | $7.95 | $8.17 | $7.85 | $8.17 | $7.90 | 2,474,480 |
| 2019-07-11 | $8.05 | $8.15 | $7.87 | $7.96 | $7.70 | 2,446,120 |
| 2019-07-10 | $8.09 | $8.24 | $8.03 | $8.08 | $7.81 | 1,788,970 |
| 2019-07-09 | $8.02 | $8.19 | $7.98 | $8.13 | $7.86 | 1,669,160 |
| 2019-07-08 | $8.50 | $8.50 | $8.01 | $8.11 | $7.84 | 3,667,290 |
| 2019-07-05 | $8.74 | $8.78 | $8.59 | $8.60 | $8.32 | 2,444,360 |
| 2019-07-04 | $8.60 | $8.79 | $8.58 | $8.74 | $8.45 | 3,307,620 |
| 2019-07-03 | $8.82 | $8.89 | $8.61 | $8.66 | $8.38 | 5,838,950 |
| 2019-07-02 | $9.33 | $9.48 | $8.78 | $8.91 | $8.62 | 12,772,380 |
| 2019-07-01 | $9.55 | $10.07 | $9.30 | $9.75 | $9.43 | 19,275,940 |
| 2019-06-28 | $9.23 | $9.78 | $9.17 | $9.78 | $9.46 | 16,015,180 |
| 2019-06-27 | $8.64 | $8.98 | $8.49 | $8.89 | $8.60 | 4,858,660 |
| 2019-06-26 | $8.46 | $8.88 | $8.37 | $8.65 | $8.37 | 4,320,040 |
| 2019-06-25 | $8.30 | $8.50 | $8.12 | $8.48 | $8.20 | 2,505,250 |
| 2019-06-24 | $8.31 | $8.31 | $8.19 | $8.30 | $8.03 | 2,387,370 |
| 2019-06-21 | $8.39 | $8.69 | $8.27 | $8.33 | $8.06 | 3,462,470 |
| 2019-06-20 | $8.06 | $8.11 | $7.89 | $8.08 | $7.81 | 1,515,100 |
| 2019-06-19 | $7.98 | $8.07 | $7.90 | $8.01 | $7.75 | 1,503,490 |
| 2019-06-18 | $7.85 | $8.48 | $7.82 | $7.91 | $7.65 | 1,089,470 |
| 2019-06-17 | $7.71 | $7.87 | $7.67 | $7.80 | $7.54 | 698,900 |
| 2019-06-14 | $7.92 | $7.98 | $7.76 | $7.80 | $7.54 | 846,360 |
| 2019-06-13 | $8.01 | $8.01 | $7.86 | $7.94 | $7.68 | 854,370 |
| 2019-06-12 | $8.02 | $8.08 | $7.86 | $7.94 | $7.68 | 1,312,210 |
| 2019-06-11 | $7.61 | $8.08 | $7.61 | $8.02 | $7.76 | 1,535,190 |
| 2019-06-10 | $7.59 | $7.76 | $7.58 | $7.66 | $7.41 | 797,610 |
| 2019-06-07 | $7.64 | $7.64 | $7.64 | $7.64 | $7.39 | 0 |
| 2019-06-06 | $7.72 | $7.84 | $7.55 | $7.64 | $7.39 | 1,163,570 |
| 2019-06-05 | $7.81 | $7.89 | $7.71 | $7.82 | $7.56 | 768,520 |
| 2019-06-04 | $8.02 | $8.03 | $7.65 | $7.77 | $7.51 | 1,199,510 |
| 2019-06-03 | $7.93 | $8.12 | $7.92 | $7.97 | $7.71 | 1,044,070 |
| 2019-05-31 | $8.26 | $8.26 | $8.00 | $8.14 | $7.87 | 1,386,120 |
| 2019-05-30 | $8.06 | $8.26 | $8.00 | $8.22 | $7.95 | 1,563,860 |
| 2019-05-29 | $8.25 | $8.25 | $8.08 | $8.09 | $7.82 | 999,160 |
| 2019-05-28 | $8.02 | $8.22 | $8.02 | $8.14 | $7.87 | 1,648,800 |
| 2019-05-27 | $7.93 | $8.10 | $7.81 | $8.07 | $7.80 | 1,454,060 |
| 2019-05-24 | $7.91 | $7.95 | $7.75 | $7.84 | $7.58 | 1,244,460 |
| 2019-05-23 | $8.15 | $8.15 | $7.78 | $7.94 | $7.68 | 1,483,680 |
| 2019-05-22 | $9.06 | $9.11 | $8.80 | $8.85 | $7.70 | 1,366,600 |
| 2019-05-21 | $8.75 | $9.04 | $8.73 | $9.03 | $7.85 | 1,588,990 |
| 2019-05-20 | $8.91 | $8.94 | $8.65 | $8.82 | $7.67 | 1,682,260 |
| 2019-05-17 | $9.25 | $9.35 | $8.78 | $8.95 | $7.78 | 2,173,000 |
| 2019-05-16 | $9.16 | $9.22 | $9.07 | $9.20 | $8.00 | 1,313,450 |
| 2019-05-15 | $8.94 | $9.14 | $8.91 | $9.10 | $7.91 | 1,573,100 |
| 2019-05-14 | $8.81 | $9.07 | $8.81 | $8.90 | $7.74 | 1,402,230 |
| 2019-05-13 | $9.01 | $9.10 | $8.87 | $8.95 | $7.78 | 1,729,700 |
| 2019-05-10 | $8.72 | $9.16 | $8.66 | $9.14 | $7.95 | 2,368,600 |
| 2019-05-09 | $8.60 | $8.82 | $8.60 | $8.66 | $7.53 | 1,013,300 |
| 2019-05-08 | $8.59 | $8.80 | $8.40 | $8.77 | $7.63 | 1,351,200 |
| 2019-05-07 | $8.46 | $8.71 | $8.37 | $8.65 | $7.52 | 1,797,250 |
| 2019-05-06 | $9.05 | $9.10 | $8.38 | $8.39 | $7.30 | 2,438,930 |
| 2019-05-03 | $9.31 | $9.31 | $9.31 | $9.31 | $8.10 | 0 |
| 2019-05-02 | $9.31 | $9.31 | $9.31 | $9.31 | $8.10 | 0 |
| 2019-05-01 | $9.31 | $9.31 | $9.31 | $9.31 | $8.10 | 0 |
| 2019-04-30 | $9.19 | $9.42 | $9.13 | $9.31 | $8.10 | 1,433,870 |
| 2019-04-29 | $9.88 | $10.04 | $9.11 | $9.17 | $7.97 | 2,468,650 |
| 2019-04-26 | $10.12 | $10.12 | $9.82 | $9.85 | $8.57 | 2,693,150 |
| 2019-04-25 | $10.87 | $10.87 | $10.15 | $10.21 | $8.88 | 3,323,350 |
| 2019-04-24 | $10.50 | $10.82 | $10.38 | $10.80 | $9.39 | 3,440,580 |
| 2019-04-23 | $10.58 | $10.75 | $10.35 | $10.47 | $9.11 | 2,392,800 |
| 2019-04-22 | $10.80 | $10.87 | $10.35 | $10.45 | $9.09 | 3,004,680 |
| 2019-04-19 | $10.81 | $10.88 | $10.61 | $10.73 | $9.33 | 2,840,080 |
| 2019-04-18 | $10.45 | $11.15 | $10.44 | $10.81 | $9.40 | 4,652,490 |
| 2019-04-17 | $10.41 | $10.63 | $10.39 | $10.50 | $9.13 | 2,248,300 |
| 2019-04-16 | $10.08 | $10.46 | $10.03 | $10.41 | $9.05 | 1,697,400 |
| 2019-04-15 | $10.30 | $10.48 | $10.12 | $10.12 | $8.80 | 2,146,820 |
| 2019-04-12 | $10.26 | $10.39 | $10.07 | $10.21 | $8.88 | 2,241,810 |
| 2019-04-11 | $10.41 | $10.53 | $10.20 | $10.41 | $9.05 | 1,961,800 |
| 2019-04-10 | $10.63 | $10.63 | $10.38 | $10.46 | $9.10 | 2,077,700 |
| 2019-04-09 | $10.73 | $10.78 | $10.35 | $10.60 | $9.22 | 3,401,430 |
| 2019-04-08 | $11.00 | $11.43 | $10.45 | $10.68 | $9.29 | 7,197,330 |
| 2019-04-05 | $10.64 | $10.64 | $10.64 | $10.64 | $9.25 | 0 |
| 2019-04-04 | $10.59 | $10.65 | $10.41 | $10.64 | $9.25 | 2,470,820 |
| 2019-04-03 | $10.50 | $10.80 | $10.34 | $10.60 | $9.22 | 2,885,710 |
| 2019-04-02 | $10.44 | $10.50 | $10.29 | $10.44 | $9.08 | 3,106,870 |
| 2019-04-01 | $10.05 | $10.40 | $10.04 | $10.37 | $9.02 | 2,514,650 |
| 2019-03-29 | $9.73 | $10.13 | $9.63 | $10.03 | $8.72 | 2,539,200 |
| 2019-03-28 | $9.83 | $9.88 | $9.64 | $9.71 | $8.44 | 1,792,300 |
| 2019-03-27 | $9.88 | $9.88 | $9.67 | $9.77 | $8.50 | 1,975,760 |
| 2019-03-26 | $10.04 | $10.17 | $9.78 | $9.83 | $8.55 | 2,440,800 |
| 2019-03-25 | $10.31 | $10.32 | $10.03 | $10.03 | $8.72 | 3,507,390 |
| 2019-03-22 | $10.05 | $10.63 | $10.04 | $10.40 | $9.04 | 4,330,750 |
| 2019-03-21 | $10.04 | $10.17 | $9.98 | $10.08 | $8.77 | 2,993,730 |
| 2019-03-20 | $9.98 | $10.06 | $9.76 | $10.05 | $8.74 | 2,107,360 |
| 2019-03-19 | $9.99 | $10.09 | $9.84 | $9.93 | $8.64 | 2,057,800 |
| 2019-03-18 | $9.89 | $9.96 | $9.70 | $9.96 | $8.66 | 2,163,860 |
| 2019-03-15 | $9.53 | $9.75 | $9.50 | $9.75 | $8.48 | 2,226,900 |
| 2019-03-14 | $10.01 | $10.01 | $9.53 | $9.57 | $8.32 | 2,183,860 |
| 2019-03-13 | $10.06 | $10.26 | $9.72 | $9.90 | $8.61 | 3,417,780 |
| 2019-03-12 | $10.02 | $10.10 | $9.85 | $10.04 | $8.73 | 3,492,210 |
| 2019-03-11 | $9.53 | $9.89 | $9.50 | $9.84 | $8.56 | 2,154,730 |
| 2019-03-08 | $9.90 | $9.95 | $9.42 | $9.42 | $8.19 | 2,869,600 |
| 2019-03-07 | $9.96 | $10.17 | $9.80 | $10.02 | $8.71 | 3,314,170 |
| 2019-03-06 | $9.79 | $9.97 | $9.72 | $9.97 | $8.67 | 3,240,270 |
| 2019-03-05 | $9.62 | $9.84 | $9.60 | $9.83 | $8.55 | 2,584,570 |
| 2019-03-04 | $9.61 | $9.80 | $9.60 | $9.64 | $8.38 | 3,460,110 |
| 2019-03-01 | $9.65 | $9.72 | $9.46 | $9.61 | $8.36 | 1,741,110 |
| 2019-02-28 | $9.48 | $9.65 | $9.48 | $9.65 | $8.39 | 1,895,400 |
| 2019-02-27 | $9.68 | $9.73 | $9.32 | $9.48 | $8.24 | 2,994,900 |
| 2019-02-26 | $9.80 | $9.86 | $9.60 | $9.69 | $8.43 | 3,772,280 |
| 2019-02-25 | $9.72 | $9.87 | $9.45 | $9.87 | $8.58 | 5,898,640 |
| 2019-02-22 | $9.19 | $9.53 | $9.11 | $9.48 | $8.24 | 2,867,570 |
| 2019-02-21 | $9.37 | $9.48 | $9.20 | $9.21 | $8.01 | 2,986,170 |
| 2019-02-20 | $9.17 | $9.62 | $9.06 | $9.45 | $8.22 | 3,976,210 |
| 2019-02-19 | $9.11 | $9.28 | $8.97 | $9.16 | $7.97 | 3,185,260 |
| 2019-02-18 | $8.73 | $9.13 | $8.72 | $9.11 | $7.92 | 3,105,770 |
| 2019-02-15 | $8.73 | $8.75 | $8.58 | $8.75 | $7.61 | 1,698,770 |
| 2019-02-14 | $8.74 | $8.77 | $8.66 | $8.74 | $7.60 | 1,897,370 |
| 2019-02-13 | $8.61 | $8.86 | $8.55 | $8.74 | $7.60 | 2,393,310 |
| 2019-02-12 | $8.64 | $8.67 | $8.55 | $8.65 | $7.52 | 1,718,700 |
| 2019-02-11 | $8.40 | $8.64 | $8.40 | $8.64 | $7.51 | 1,536,360 |
| 2019-02-08 | $8.48 | $8.48 | $8.48 | $8.48 | $7.37 | 0 |
| 2019-02-07 | $8.48 | $8.48 | $8.48 | $8.48 | $7.37 | 0 |
| 2019-02-06 | $8.48 | $8.48 | $8.48 | $8.48 | $7.37 | 0 |
| 2019-02-05 | $8.48 | $8.48 | $8.48 | $8.48 | $7.37 | 0 |
| 2019-02-04 | $8.48 | $8.48 | $8.48 | $8.48 | $7.37 | 0 |
| 2019-02-01 | $8.25 | $8.48 | $8.20 | $8.48 | $7.37 | 1,232,910 |
| 2019-01-31 | $8.22 | $8.37 | $8.14 | $8.25 | $7.17 | 965,900 |
| 2019-01-30 | $8.29 | $8.35 | $8.13 | $8.24 | $7.17 | 851,190 |
| 2019-01-29 | $8.46 | $8.49 | $8.12 | $8.34 | $7.25 | 1,201,260 |
| 2019-01-28 | $8.56 | $8.59 | $8.38 | $8.55 | $7.44 | 1,259,000 |
| 2019-01-25 | $8.52 | $8.67 | $8.37 | $8.60 | $7.48 | 1,641,320 |
| 2019-01-24 | $8.45 | $8.53 | $8.36 | $8.53 | $7.42 | 1,931,810 |
| 2019-01-23 | $8.45 | $8.46 | $8.34 | $8.45 | $7.35 | 1,612,010 |
| 2019-01-22 | $8.50 | $8.73 | $8.44 | $8.47 | $7.37 | 2,913,800 |
| 2019-01-21 | $8.46 | $8.49 | $8.35 | $8.43 | $7.33 | 1,811,490 |
| 2019-01-18 | $8.34 | $8.43 | $8.24 | $8.43 | $7.33 | 1,740,140 |
| 2019-01-17 | $8.35 | $8.49 | $8.31 | $8.40 | $7.31 | 2,560,950 |
| 2019-01-16 | $8.75 | $9.17 | $8.51 | $8.54 | $7.43 | 5,141,680 |
| 2019-01-15 | $8.19 | $8.39 | $8.17 | $8.39 | $7.30 | 1,148,840 |
| 2019-01-14 | $8.19 | $8.27 | $8.16 | $8.21 | $7.14 | 747,500 |
| 2019-01-11 | $8.20 | $8.23 | $8.11 | $8.21 | $7.14 | 748,800 |
| 2019-01-10 | $8.20 | $8.22 | $8.15 | $8.18 | $7.11 | 908,400 |
| 2019-01-09 | $8.13 | $8.27 | $8.12 | $8.22 | $7.15 | 1,440,720 |
| 2019-01-08 | $8.13 | $8.18 | $8.09 | $8.13 | $7.07 | 951,690 |
| 2019-01-07 | $8.03 | $8.22 | $8.02 | $8.17 | $7.10 | 1,370,900 |
| 2019-01-04 | $7.77 | $8.03 | $7.66 | $8.02 | $6.97 | 1,658,630 |
| 2019-01-03 | $7.85 | $7.98 | $7.76 | $7.81 | $6.79 | 875,060 |
| 2019-01-02 | $7.89 | $7.91 | $7.79 | $7.85 | $6.83 | 842,690 |
| 2019-01-01 | $7.83 | $7.83 | $7.83 | $7.83 | $6.81 | 0 |
| 2018-12-31 | $7.83 | $7.83 | $7.83 | $7.83 | $6.81 | 0 |
| 2018-12-28 | $7.79 | $7.98 | $7.76 | $7.83 | $6.81 | 1,026,050 |
| 2018-12-27 | $8.37 | $8.37 | $7.86 | $7.86 | $6.84 | 1,287,120 |
| 2018-12-26 | $8.35 | $8.35 | $8.35 | $8.35 | $7.26 | 0 |
| 2018-12-25 | $8.35 | $8.35 | $8.35 | $8.35 | $7.26 | 0 |
| 2018-12-24 | $8.19 | $8.36 | $8.19 | $8.35 | $7.26 | 1,027,720 |
| 2018-12-21 | $8.28 | $8.40 | $8.20 | $8.29 | $7.21 | 1,183,500 |
| 2018-12-20 | $8.50 | $8.58 | $8.29 | $8.36 | $7.27 | 1,779,970 |
| 2018-12-19 | $8.74 | $8.78 | $8.50 | $8.50 | $7.39 | 2,222,760 |
| 2018-12-18 | $8.54 | $9.22 | $8.53 | $8.84 | $7.69 | 3,864,950 |
| 2018-12-17 | $8.55 | $8.68 | $8.31 | $8.63 | $7.51 | 2,783,150 |
| 2018-12-14 | $8.60 | $8.94 | $8.25 | $8.94 | $7.77 | 2,144,550 |
| 2018-12-13 | $8.42 | $8.63 | $8.40 | $8.63 | $7.51 | 1,509,560 |
| 2018-12-12 | $8.45 | $8.51 | $8.36 | $8.39 | $7.30 | 595,750 |
| 2018-12-11 | $8.42 | $8.49 | $8.33 | $8.44 | $7.34 | 717,750 |
| 2018-12-10 | $8.38 | $8.47 | $8.28 | $8.31 | $7.23 | 755,100 |
| 2018-12-07 | $8.47 | $8.53 | $8.37 | $8.47 | $7.37 | 876,190 |
| 2018-12-06 | $8.55 | $8.59 | $8.34 | $8.42 | $7.32 | 1,004,410 |
| 2018-12-05 | $8.66 | $8.75 | $8.49 | $8.64 | $7.51 | 1,452,510 |
| 2018-12-04 | $8.65 | $8.80 | $8.62 | $8.75 | $7.61 | 1,196,100 |
| 2018-12-03 | $8.70 | $8.77 | $8.61 | $8.65 | $7.52 | 1,525,960 |
| 2018-11-30 | $8.36 | $8.49 | $8.21 | $8.46 | $7.36 | 1,073,360 |
| 2018-11-29 | $8.63 | $8.77 | $8.43 | $8.44 | $7.34 | 1,409,730 |
| 2018-11-28 | $8.50 | $8.67 | $8.38 | $8.63 | $7.51 | 1,341,000 |
| 2018-11-27 | $8.56 | $8.64 | $8.46 | $8.60 | $7.48 | 1,335,700 |
| 2018-11-26 | $8.23 | $8.49 | $8.23 | $8.45 | $7.35 | 1,696,260 |
| 2018-11-23 | $8.94 | $8.97 | $8.27 | $8.31 | $7.23 | 2,604,560 |
| 2018-11-22 | $8.75 | $8.93 | $8.75 | $8.93 | $7.77 | 1,617,070 |
| 2018-11-21 | $8.58 | $8.80 | $8.48 | $8.74 | $7.60 | 1,954,640 |
| 2018-11-20 | $8.87 | $8.95 | $8.55 | $8.65 | $7.52 | 3,213,670 |
| 2018-11-19 | $8.82 | $9.45 | $8.82 | $8.96 | $7.79 | 3,591,430 |
| 2018-11-16 | $8.64 | $8.95 | $8.61 | $8.92 | $7.76 | 3,599,180 |
| 2018-11-15 | $8.37 | $8.65 | $8.30 | $8.61 | $7.49 | 2,153,500 |
| 2018-11-14 | $8.30 | $8.57 | $8.29 | $8.40 | $7.31 | 2,130,130 |
| 2018-11-13 | $8.10 | $8.39 | $8.09 | $8.35 | $7.26 | 2,056,420 |
| 2018-11-12 | $7.85 | $8.29 | $7.85 | $8.23 | $7.16 | 2,267,050 |
| 2018-11-09 | $7.99 | $8.01 | $7.89 | $8.00 | $6.96 | 1,091,900 |
| 2018-11-08 | $8.04 | $8.09 | $7.93 | $7.96 | $6.92 | 1,381,300 |
| 2018-11-07 | $7.95 | $8.08 | $7.92 | $8.00 | $6.96 | 1,813,620 |
| 2018-11-06 | $8.01 | $8.01 | $7.85 | $8.00 | $6.96 | 1,621,800 |
| 2018-11-05 | $8.08 | $8.15 | $7.92 | $7.99 | $6.95 | 2,402,370 |
| 2018-11-02 | $7.99 | $8.11 | $7.90 | $8.09 | $7.04 | 1,984,520 |
| 2018-11-01 | $7.77 | $8.03 | $7.75 | $7.82 | $6.80 | 2,406,900 |
| 2018-10-31 | $7.65 | $7.88 | $7.65 | $7.76 | $6.75 | 1,992,000 |
| 2018-10-30 | $7.46 | $7.69 | $7.41 | $7.62 | $6.63 | 1,835,900 |
| 2018-10-29 | $7.67 | $7.67 | $7.42 | $7.52 | $6.54 | 1,933,600 |
| 2018-10-26 | $7.65 | $7.82 | $7.60 | $7.67 | $6.67 | 2,499,190 |
| 2018-10-25 | $7.40 | $7.67 | $7.36 | $7.54 | $6.56 | 2,984,400 |
| 2018-10-24 | $8.20 | $8.20 | $7.72 | $7.76 | $6.75 | 4,951,620 |
| 2018-10-23 | $8.74 | $8.74 | $8.08 | $8.33 | $7.24 | 3,189,600 |
| 2018-10-22 | $8.44 | $9.03 | $8.34 | $8.75 | $7.61 | 1,089,300 |
| 2018-10-19 | $8.15 | $8.40 | $7.83 | $8.30 | $7.22 | 478,640 |
| 2018-10-18 | $8.26 | $8.33 | $8.01 | $8.13 | $7.07 | 373,320 |
| 2018-10-17 | $8.25 | $8.33 | $8.12 | $8.27 | $7.19 | 443,710 |
| 2018-10-16 | $8.33 | $8.47 | $8.10 | $8.17 | $7.10 | 663,970 |
| 2018-10-15 | $8.54 | $8.74 | $8.11 | $8.33 | $7.24 | 800,000 |
| 2018-10-12 | $8.40 | $8.58 | $8.08 | $8.54 | $7.43 | 973,630 |
| 2018-10-11 | $9.05 | $9.29 | $8.40 | $8.40 | $7.31 | 1,191,100 |
| 2018-10-10 | $9.45 | $9.45 | $9.21 | $9.33 | $8.11 | 485,700 |
| 2018-10-09 | $9.70 | $9.79 | $9.30 | $9.38 | $8.16 | 1,040,500 |
| 2018-10-08 | $10.12 | $10.20 | $9.63 | $9.73 | $8.46 | 1,006,210 |
| 2018-10-05 | $10.33 | $10.33 | $10.33 | $10.33 | $8.98 | 0 |
| 2018-10-04 | $10.33 | $10.33 | $10.33 | $10.33 | $8.98 | 0 |
| 2018-10-03 | $10.33 | $10.33 | $10.33 | $10.33 | $8.98 | 0 |
| 2018-10-02 | $10.33 | $10.33 | $10.33 | $10.33 | $8.98 | 0 |
| 2018-10-01 | $10.33 | $10.33 | $10.33 | $10.33 | $8.98 | 0 |
| 2018-09-28 | $10.35 | $10.44 | $10.20 | $10.33 | $8.98 | 1,163,970 |
| 2018-09-27 | $10.19 | $11.20 | $10.10 | $10.53 | $9.16 | 1,603,500 |
| 2018-09-26 | $10.08 | $10.18 | $10.04 | $10.18 | $8.85 | 559,600 |
| 2018-09-25 | $10.14 | $10.18 | $10.03 | $10.08 | $8.77 | 455,450 |
| 2018-09-24 | $10.14 | $10.14 | $10.14 | $10.14 | $8.82 | 0 |
| 2018-09-21 | $10.15 | $10.16 | $10.06 | $10.14 | $8.82 | 302,650 |
| 2018-09-20 | $10.09 | $10.15 | $10.02 | $10.10 | $8.78 | 373,400 |
| 2018-09-19 | $10.06 | $10.12 | $9.99 | $10.09 | $8.77 | 442,260 |
| 2018-09-18 | $9.93 | $10.08 | $9.92 | $10.07 | $8.76 | 410,800 |
| 2018-09-17 | $9.98 | $10.07 | $9.91 | $9.98 | $8.68 | 414,400 |
| 2018-09-14 | $10.12 | $10.15 | $9.94 | $9.96 | $8.66 | 491,130 |
| 2018-09-13 | $10.10 | $10.19 | $9.99 | $10.12 | $8.80 | 394,440 |
| 2018-09-12 | $9.96 | $10.11 | $9.96 | $10.06 | $8.75 | 478,100 |
| 2018-09-11 | $10.03 | $10.03 | $9.89 | $10.01 | $8.71 | 261,100 |
| 2018-09-10 | $9.96 | $10.05 | $9.89 | $9.91 | $8.62 | 444,800 |
| 2018-09-07 | $9.87 | $10.09 | $9.83 | $9.96 | $8.66 | 350,620 |
| 2018-09-06 | $9.89 | $10.11 | $9.80 | $9.87 | $8.58 | 314,400 |
| 2018-09-05 | $10.04 | $10.18 | $9.90 | $9.98 | $8.68 | 526,230 |
| 2018-09-04 | $10.10 | $10.19 | $9.93 | $10.00 | $8.70 | 506,750 |
| 2018-09-03 | $10.00 | $10.08 | $9.81 | $10.05 | $8.74 | 945,700 |
| 2018-08-31 | $9.71 | $9.94 | $9.66 | $9.92 | $8.63 | 650,000 |
| 2018-08-30 | $9.70 | $9.93 | $9.70 | $9.81 | $8.53 | 532,200 |
| 2018-08-29 | $9.85 | $9.90 | $9.75 | $9.78 | $8.51 | 239,200 |
| 2018-08-28 | $9.90 | $9.97 | $9.82 | $9.87 | $8.58 | 323,200 |
| 2018-08-27 | $9.77 | $9.95 | $9.60 | $9.91 | $8.62 | 832,600 |
| 2018-08-24 | $10.00 | $10.00 | $9.60 | $9.80 | $8.52 | 799,270 |
| 2018-08-23 | $9.97 | $10.24 | $9.93 | $10.05 | $8.74 | 678,100 |
| 2018-08-22 | $9.70 | $9.95 | $9.70 | $9.95 | $8.65 | 429,660 |
| 2018-08-21 | $9.65 | $9.96 | $9.65 | $9.86 | $8.57 | 345,800 |
| 2018-08-20 | $9.39 | $9.65 | $9.38 | $9.56 | $8.31 | 257,650 |
| 2018-08-17 | $9.76 | $9.83 | $9.49 | $9.54 | $8.30 | 249,400 |
| 2018-08-16 | $9.84 | $9.89 | $9.66 | $9.66 | $8.40 | 187,860 |
| 2018-08-15 | $10.00 | $10.00 | $9.80 | $9.84 | $8.56 | 181,400 |
| 2018-08-14 | $10.08 | $10.08 | $9.90 | $9.96 | $8.66 | 188,600 |
| 2018-08-13 | $9.96 | $10.05 | $9.85 | $10.00 | $8.70 | 269,810 |
| 2018-08-10 | $10.06 | $10.12 | $9.90 | $10.11 | $8.79 | 182,800 |
| 2018-08-09 | $9.72 | $10.06 | $9.72 | $10.02 | $8.71 | 371,700 |
| 2018-08-08 | $10.10 | $10.10 | $9.83 | $9.83 | $8.55 | 319,300 |
| 2018-08-07 | $9.89 | $10.00 | $9.80 | $9.99 | $8.69 | 377,200 |
| 2018-08-06 | $9.89 | $10.15 | $9.72 | $9.86 | $8.57 | 511,000 |
| 2018-08-03 | $10.01 | $10.24 | $9.96 | $10.11 | $8.79 | 280,840 |
| 2018-08-02 | $9.87 | $10.16 | $9.75 | $10.13 | $8.81 | 832,850 |
| 2018-08-01 | $10.16 | $10.29 | $9.95 | $9.96 | $8.66 | 469,100 |
| 2018-07-31 | $10.21 | $10.24 | $10.12 | $10.20 | $8.87 | 333,740 |
| 2018-07-30 | $10.20 | $10.46 | $10.19 | $10.20 | $8.87 | 678,250 |
| 2018-07-27 | $10.80 | $10.80 | $10.27 | $10.33 | $8.98 | 1,041,500 |
| 2018-07-26 | $10.30 | $10.43 | $10.21 | $10.23 | $8.90 | 443,600 |
| 2018-07-25 | $10.52 | $10.55 | $10.31 | $10.36 | $9.01 | 637,300 |
| 2018-07-24 | $10.41 | $10.56 | $10.38 | $10.52 | $9.15 | 881,020 |
| 2018-07-23 | $10.40 | $10.54 | $10.30 | $10.48 | $9.11 | 668,140 |
| 2018-07-20 | $10.23 | $10.47 | $10.21 | $10.40 | $9.04 | 549,460 |
| 2018-07-19 | $10.28 | $10.43 | $10.21 | $10.28 | $8.94 | 659,810 |
| 2018-07-18 | $10.43 | $10.55 | $10.29 | $10.32 | $8.97 | 713,620 |
| 2018-07-17 | $10.43 | $10.58 | $10.20 | $10.44 | $9.08 | 903,600 |
| 2018-07-16 | $10.56 | $10.60 | $10.14 | $10.48 | $9.11 | 979,800 |
| 2018-07-13 | $10.70 | $10.78 | $10.42 | $10.55 | $9.17 | 1,695,900 |
| 2018-07-12 | $10.39 | $11.00 | $10.33 | $10.68 | $9.29 | 2,734,570 |
| 2018-07-11 | $10.93 | $11.45 | $10.77 | $10.79 | $9.38 | 5,304,290 |
| 2018-07-10 | $10.62 | $10.62 | $10.62 | $10.62 | $9.24 | 576,730 |
| 2018-07-09 | $9.37 | $9.67 | $9.37 | $9.65 | $8.39 | 492,620 |
| 2018-07-06 | $9.62 | $9.69 | $9.20 | $9.42 | $8.19 | 484,370 |
| 2018-07-05 | $9.42 | $9.51 | $9.31 | $9.35 | $8.13 | 343,200 |
| 2018-07-04 | $9.56 | $9.65 | $9.34 | $9.34 | $8.12 | 416,100 |
| 2018-07-03 | $9.33 | $9.67 | $9.27 | $9.59 | $8.34 | 799,460 |
| 2018-07-02 | $9.50 | $9.78 | $9.21 | $9.31 | $8.10 | 868,210 |
| 2018-06-29 | $9.44 | $9.68 | $9.26 | $9.66 | $8.40 | 532,990 |
| 2018-06-28 | $9.45 | $9.55 | $9.20 | $9.35 | $8.13 | 258,500 |
| 2018-06-27 | $9.34 | $9.60 | $9.34 | $9.46 | $8.23 | 517,870 |
| 2018-06-26 | $9.29 | $9.47 | $9.10 | $9.47 | $8.24 | 476,500 |
| 2018-06-25 | $9.60 | $9.72 | $9.26 | $9.37 | $8.15 | 676,400 |
| 2018-06-22 | $9.15 | $9.55 | $9.15 | $9.51 | $8.27 | 361,100 |
| 2018-06-21 | $9.47 | $9.51 | $9.21 | $9.31 | $8.05 | 531,090 |
| 2018-06-20 | $9.29 | $9.60 | $9.29 | $9.46 | $8.18 | 821,200 |
| 2018-06-19 | $10.00 | $10.39 | $9.23 | $9.45 | $8.18 | 762,000 |
| 2018-06-18 | $10.25 | $10.25 | $10.25 | $10.25 | $8.87 | 0 |
| 2018-06-15 | $10.52 | $10.66 | $10.00 | $10.25 | $8.87 | 715,300 |
| 2018-06-14 | $10.68 | $10.73 | $10.49 | $10.52 | $9.10 | 255,500 |
| 2018-06-13 | $10.89 | $10.89 | $10.53 | $10.60 | $9.17 | 454,900 |
| 2018-06-12 | $10.84 | $10.92 | $10.60 | $10.83 | $9.37 | 273,800 |
| 2018-06-11 | $10.90 | $10.90 | $10.63 | $10.72 | $9.27 | 319,600 |
| 2018-06-08 | $11.08 | $11.08 | $10.86 | $10.90 | $9.43 | 434,000 |
| 2018-06-07 | $11.27 | $11.28 | $10.95 | $11.03 | $9.54 | 530,300 |
| 2018-06-06 | $11.13 | $11.25 | $11.08 | $11.19 | $9.68 | 345,500 |
| 2018-06-05 | $11.10 | $11.14 | $11.01 | $11.13 | $9.63 | 406,710 |
| 2018-06-04 | $11.02 | $11.17 | $10.91 | $11.05 | $9.56 | 818,180 |
| 2018-06-01 | $10.79 | $11.05 | $10.54 | $11.02 | $9.53 | 957,560 |
| 2018-05-31 | $10.80 | $10.81 | $10.63 | $10.76 | $9.31 | 528,400 |
| 2018-05-30 | $11.02 | $11.02 | $10.50 | $10.65 | $9.21 | 1,001,100 |
| 2018-05-29 | $11.45 | $11.56 | $10.96 | $11.00 | $9.52 | 921,400 |
| 2018-05-28 | $11.41 | $11.44 | $11.20 | $11.40 | $9.86 | 766,650 |
| 2018-05-25 | $11.56 | $11.62 | $11.30 | $11.37 | $9.84 | 597,850 |
| 2018-05-24 | $11.43 | $11.63 | $11.43 | $11.56 | $10.00 | 661,120 |
| 2018-05-23 | $11.60 | $11.70 | $11.35 | $11.54 | $9.98 | 943,660 |
| 2018-05-22 | $11.40 | $11.72 | $11.40 | $11.60 | $10.04 | 954,500 |
| 2018-05-21 | $11.39 | $11.70 | $11.33 | $11.68 | $10.10 | 1,172,200 |
| 2018-05-18 | $11.45 | $11.47 | $11.30 | $11.39 | $9.85 | 881,150 |
| 2018-05-17 | $11.47 | $11.47 | $11.26 | $11.40 | $9.86 | 940,160 |
| 2018-05-16 | $11.47 | $11.51 | $11.29 | $11.41 | $9.87 | 1,446,100 |
| 2018-05-15 | $10.82 | $11.47 | $10.80 | $11.44 | $9.90 | 1,912,850 |
| 2018-05-14 | $10.93 | $11.18 | $10.80 | $10.95 | $9.47 | 884,370 |
| 2018-05-11 | $11.30 | $11.48 | $10.93 | $11.00 | $9.52 | 1,192,910 |
| 2018-05-10 | $11.38 | $11.64 | $11.22 | $11.36 | $9.83 | 895,980 |
| 2018-05-09 | $11.27 | $11.32 | $11.13 | $11.29 | $9.77 | 884,030 |
| 2018-05-08 | $11.15 | $11.21 | $11.04 | $11.19 | $9.68 | 844,490 |
| 2018-05-07 | $11.06 | $11.25 | $11.02 | $11.21 | $9.70 | 916,300 |
| 2018-05-04 | $10.99 | $11.16 | $10.85 | $11.05 | $9.56 | 636,400 |
| 2018-05-03 | $10.87 | $11.02 | $10.71 | $10.99 | $9.51 | 656,310 |
| 2018-05-02 | $10.87 | $10.90 | $10.50 | $10.80 | $9.34 | 532,040 |
| 2018-05-01 | $10.79 | $10.79 | $10.79 | $10.79 | $9.33 | 0 |
| 2018-04-30 | $10.79 | $10.79 | $10.79 | $10.79 | $9.33 | 0 |
| 2018-04-27 | $11.05 | $11.15 | $10.79 | $10.79 | $9.33 | 893,200 |
| 2018-04-26 | $11.06 | $11.20 | $11.02 | $11.05 | $9.56 | 654,980 |
| 2018-04-25 | $10.96 | $11.32 | $10.88 | $11.15 | $9.65 | 1,135,080 |
| 2018-04-24 | $10.59 | $10.98 | $10.50 | $10.98 | $9.50 | 1,054,380 |
| 2018-04-23 | $10.58 | $10.89 | $10.38 | $10.58 | $9.15 | 1,294,150 |
| 2018-04-20 | $11.22 | $11.29 | $10.66 | $10.77 | $9.32 | 867,300 |
| 2018-04-19 | $11.26 | $11.33 | $11.20 | $11.28 | $9.76 | 603,700 |
| 2018-04-18 | $11.30 | $11.40 | $10.80 | $11.26 | $9.74 | 1,206,710 |
| 2018-04-17 | $11.68 | $11.68 | $11.20 | $11.20 | $9.69 | 1,213,700 |
| 2018-04-16 | $11.43 | $11.59 | $11.36 | $11.52 | $9.97 | 1,096,430 |
| 2018-04-13 | $11.75 | $11.77 | $11.50 | $11.52 | $9.97 | 880,850 |
| 2018-04-12 | $11.86 | $11.87 | $11.54 | $11.65 | $10.08 | 1,054,430 |
| 2018-04-11 | $11.83 | $11.94 | $11.72 | $11.88 | $10.28 | 1,503,400 |
| 2018-04-10 | $11.84 | $11.85 | $11.61 | $11.83 | $10.23 | 1,528,700 |
| 2018-04-09 | $11.87 | $12.57 | $11.68 | $11.85 | $10.25 | 2,863,900 |
| 2018-04-06 | $12.11 | $12.11 | $12.11 | $12.11 | $10.48 | 0 |
| 2018-04-05 | $12.11 | $12.11 | $12.11 | $12.11 | $10.48 | 0 |
| 2018-04-04 | $11.52 | $12.33 | $11.52 | $12.11 | $10.48 | 3,947,220 |
| 2018-04-03 | $11.31 | $11.99 | $11.30 | $11.68 | $10.10 | 1,804,750 |
| 2018-04-02 | $11.98 | $12.07 | $11.65 | $11.65 | $10.08 | 3,324,720 |
| 2018-03-30 | $13.00 | $13.10 | $12.09 | $12.13 | $10.49 | 6,080,860 |
| 2018-03-29 | $12.17 | $12.17 | $12.17 | $12.17 | $10.53 | 1,178,630 |
| 2018-03-28 | $10.98 | $11.09 | $10.86 | $11.06 | $9.57 | 1,154,300 |
| 2018-03-27 | $10.53 | $11.02 | $10.53 | $10.98 | $9.50 | 1,186,940 |
| 2018-03-26 | $10.22 | $10.53 | $9.80 | $10.53 | $9.11 | 612,630 |
| 2018-03-23 | $10.94 | $10.94 | $10.00 | $10.23 | $8.85 | 1,048,550 |
| 2018-03-22 | $10.95 | $11.10 | $10.86 | $11.06 | $9.57 | 514,530 |
| 2018-03-21 | $10.87 | $11.15 | $10.87 | $10.96 | $9.48 | 799,350 |
| 2018-03-20 | $10.90 | $10.92 | $10.57 | $10.86 | $9.39 | 522,200 |
| 2018-03-19 | $10.81 | $10.96 | $10.81 | $10.92 | $9.45 | 375,340 |
| 2018-03-16 | $11.00 | $11.20 | $10.80 | $10.96 | $9.48 | 794,200 |
| 2018-03-15 | $10.92 | $11.00 | $10.77 | $11.00 | $9.52 | 762,890 |
| 2018-03-14 | $11.07 | $11.07 | $10.76 | $11.05 | $9.56 | 830,200 |
| 2018-03-13 | $11.00 | $11.25 | $10.90 | $11.00 | $9.52 | 848,200 |
| 2018-03-12 | $10.82 | $11.32 | $10.75 | $11.08 | $9.59 | 1,025,080 |
| 2018-03-09 | $10.52 | $11.24 | $10.40 | $10.93 | $9.46 | 1,186,900 |
| 2018-03-08 | $10.35 | $10.47 | $10.29 | $10.47 | $9.06 | 517,480 |
| 2018-03-07 | $10.39 | $10.42 | $10.31 | $10.34 | $8.95 | 287,590 |
| 2018-03-06 | $10.50 | $10.50 | $10.30 | $10.36 | $8.96 | 599,090 |
| 2018-03-05 | $10.41 | $10.53 | $10.32 | $10.37 | $8.97 | 316,590 |
| 2018-03-02 | $10.44 | $10.74 | $10.33 | $10.41 | $9.01 | 443,580 |
| 2018-03-01 | $10.42 | $10.46 | $10.30 | $10.45 | $9.04 | 463,990 |
| 2018-02-28 | $10.59 | $10.59 | $10.31 | $10.33 | $8.94 | 586,470 |
| 2018-02-27 | $10.28 | $10.49 | $10.17 | $10.36 | $8.96 | 507,910 |
| 2018-02-26 | $10.03 | $10.37 | $10.03 | $10.30 | $8.91 | 478,500 |
| 2018-02-23 | $9.94 | $10.08 | $9.88 | $10.08 | $8.72 | 298,550 |
| 2018-02-22 | $9.97 | $9.97 | $9.80 | $9.94 | $8.60 | 224,600 |
| 2018-02-21 | $9.81 | $9.81 | $9.81 | $9.81 | $8.49 | 0 |
| 2018-02-20 | $9.81 | $9.81 | $9.81 | $9.81 | $8.49 | 0 |
| 2018-02-19 | $9.81 | $9.81 | $9.81 | $9.81 | $8.49 | 0 |
| 2018-02-16 | $9.81 | $9.81 | $9.81 | $9.81 | $8.49 | 0 |
| 2018-02-15 | $9.81 | $9.81 | $9.81 | $9.81 | $8.49 | 0 |
| 2018-02-14 | $9.88 | $9.88 | $9.67 | $9.81 | $8.49 | 188,200 |
| 2018-02-13 | $9.97 | $10.02 | $9.77 | $9.80 | $8.48 | 549,350 |
| 2018-02-12 | $9.75 | $10.09 | $9.75 | $10.02 | $8.67 | 630,050 |
| 2018-02-09 | $9.75 | $9.85 | $9.55 | $9.82 | $8.50 | 362,150 |
| 2018-02-08 | $9.85 | $9.99 | $9.61 | $9.99 | $8.64 | 445,560 |
| 2018-02-07 | $9.68 | $9.88 | $9.47 | $9.70 | $8.39 | 442,900 |
| 2018-02-06 | $10.05 | $10.05 | $9.25 | $9.52 | $8.24 | 932,150 |
| 2018-02-05 | $10.28 | $10.28 | $10.01 | $10.01 | $8.66 | 413,500 |
| 2018-02-02 | $10.50 | $10.50 | $9.66 | $10.28 | $8.89 | 796,750 |
| 2018-02-01 | $11.36 | $11.49 | $10.33 | $10.55 | $9.13 | 955,470 |
| 2018-01-31 | $11.63 | $11.63 | $11.34 | $11.36 | $9.83 | 613,100 |
| 2018-01-30 | $11.54 | $11.70 | $11.18 | $11.63 | $10.06 | 1,097,350 |
| 2018-01-29 | $11.76 | $11.88 | $11.51 | $11.51 | $9.96 | 984,180 |
| 2018-01-26 | $11.89 | $12.10 | $11.79 | $11.83 | $10.23 | 978,300 |
| 2018-01-25 | $12.14 | $12.25 | $11.95 | $11.95 | $10.34 | 1,039,650 |
| 2018-01-24 | $12.24 | $12.24 | $12.01 | $12.14 | $10.50 | 781,400 |
| 2018-01-23 | $12.20 | $12.24 | $11.95 | $12.07 | $10.44 | 707,090 |
| 2018-01-22 | $11.80 | $12.21 | $11.80 | $12.21 | $10.56 | 721,040 |
| 2018-01-19 | $12.11 | $12.11 | $11.74 | $11.94 | $10.33 | 1,097,350 |
| 2018-01-18 | $11.90 | $12.08 | $11.73 | $12.05 | $10.42 | 1,215,600 |
| 2018-01-17 | $12.68 | $12.85 | $11.51 | $11.97 | $10.36 | 2,674,460 |
| 2018-01-16 | $12.48 | $12.81 | $12.48 | $12.75 | $11.03 | 1,809,150 |
| 2018-01-15 | $12.68 | $12.94 | $12.41 | $12.48 | $10.80 | 1,686,900 |
| 2018-01-12 | $13.08 | $13.08 | $12.53 | $12.76 | $11.04 | 2,274,360 |
| 2018-01-11 | $12.94 | $13.16 | $12.78 | $13.08 | $11.32 | 2,271,310 |
| 2018-01-10 | $12.90 | $13.50 | $12.65 | $13.21 | $11.43 | 5,349,710 |
| 2018-01-09 | $12.19 | $13.38 | $12.04 | $12.76 | $11.04 | 5,853,170 |
| 2018-01-08 | $11.84 | $12.16 | $11.83 | $12.16 | $10.52 | 1,536,500 |
| 2018-01-05 | $11.95 | $11.98 | $11.80 | $11.88 | $10.28 | 897,070 |
| 2018-01-04 | $11.62 | $12.04 | $11.62 | $11.94 | $10.33 | 1,659,950 |
| 2018-01-03 | $11.71 | $11.74 | $11.57 | $11.68 | $10.10 | 1,274,000 |
| 2018-01-02 | $11.80 | $11.80 | $11.62 | $11.74 | $10.16 | 668,180 |
| 2018-01-01 | $11.72 | $11.72 | $11.72 | $11.72 | $10.14 | 0 |
| 2017-12-29 | $11.64 | $11.74 | $11.52 | $11.72 | $10.14 | 857,460 |
| 2017-12-28 | $11.51 | $11.80 | $11.50 | $11.64 | $10.07 | 1,499,260 |
| 2017-12-27 | $12.39 | $12.39 | $11.62 | $11.63 | $10.06 | 2,981,620 |
| 2017-12-26 | $12.43 | $12.66 | $12.30 | $12.41 | $10.74 | 4,187,110 |
| 2017-12-25 | $11.90 | $12.39 | $11.85 | $12.36 | $10.69 | 3,463,440 |
| 2017-12-22 | $11.89 | $12.01 | $11.84 | $11.90 | $10.29 | 564,030 |
| 2017-12-21 | $11.96 | $12.07 | $11.79 | $11.98 | $10.36 | 1,109,800 |
| 2017-12-20 | $11.69 | $12.14 | $11.69 | $12.03 | $10.41 | 1,665,680 |
| 2017-12-19 | $11.54 | $11.80 | $11.46 | $11.68 | $10.10 | 575,230 |
| 2017-12-18 | $11.71 | $11.85 | $11.45 | $11.46 | $9.91 | 767,660 |
| 2017-12-15 | $11.93 | $12.08 | $11.71 | $11.77 | $10.18 | 625,400 |
| 2017-12-14 | $11.86 | $12.05 | $11.77 | $12.02 | $10.40 | 1,042,200 |
| 2017-12-13 | $11.55 | $11.84 | $11.55 | $11.80 | $10.21 | 459,600 |
| 2017-12-12 | $12.05 | $12.06 | $11.63 | $11.66 | $10.09 | 814,760 |
| 2017-12-11 | $12.12 | $12.12 | $11.83 | $12.05 | $10.42 | 647,400 |
| 2017-12-08 | $11.87 | $12.15 | $11.87 | $11.96 | $10.35 | 851,400 |
| 2017-12-07 | $11.70 | $11.96 | $11.70 | $11.95 | $10.34 | 704,590 |
| 2017-12-06 | $11.30 | $11.75 | $11.30 | $11.75 | $10.16 | 830,830 |
| 2017-12-05 | $11.74 | $11.96 | $11.32 | $11.34 | $9.81 | 862,400 |
| 2017-12-04 | $11.92 | $12.05 | $11.75 | $11.79 | $10.20 | 956,300 |
| 2017-12-01 | $11.82 | $12.06 | $11.80 | $12.03 | $10.41 | 1,367,250 |
| 2017-11-30 | $11.52 | $12.37 | $11.52 | $11.90 | $10.29 | 3,190,530 |
| 2017-11-29 | $11.59 | $11.59 | $11.42 | $11.50 | $9.95 | 642,230 |
| 2017-11-28 | $11.32 | $11.60 | $11.31 | $11.59 | $10.03 | 784,560 |
| 2017-11-27 | $11.26 | $11.44 | $11.23 | $11.31 | $9.78 | 924,620 |
| 2017-11-24 | $11.19 | $11.49 | $11.18 | $11.28 | $9.76 | 1,298,990 |
| 2017-11-23 | $11.90 | $11.90 | $11.13 | $11.26 | $9.74 | 2,504,500 |
| 2017-11-22 | $11.95 | $12.05 | $11.62 | $11.76 | $10.17 | 2,711,030 |
| 2017-11-21 | $12.49 | $12.49 | $12.03 | $12.29 | $10.63 | 3,326,540 |
| 2017-11-20 | $12.70 | $12.70 | $12.20 | $12.49 | $10.81 | 4,295,700 |
| 2017-11-17 | $12.21 | $12.72 | $12.02 | $12.19 | $10.55 | 4,773,100 |
| 2017-11-16 | $12.12 | $12.38 | $12.03 | $12.17 | $10.53 | 1,700,010 |
| 2017-11-15 | $11.81 | $12.16 | $11.58 | $12.15 | $10.51 | 1,997,160 |
| 2017-11-14 | $11.65 | $11.80 | $11.45 | $11.80 | $10.21 | 966,960 |
| 2017-11-13 | $11.66 | $11.77 | $11.55 | $11.64 | $10.07 | 603,700 |
| 2017-11-10 | $11.54 | $11.96 | $11.54 | $11.78 | $10.19 | 1,272,910 |
| 2017-11-09 | $11.52 | $11.59 | $11.41 | $11.55 | $9.99 | 829,770 |
| 2017-11-08 | $11.52 | $11.64 | $11.46 | $11.55 | $9.99 | 766,580 |
| 2017-11-07 | $11.71 | $11.71 | $11.46 | $11.51 | $9.96 | 875,950 |
| 2017-11-06 | $11.53 | $11.74 | $11.53 | $11.71 | $10.13 | 558,470 |
| 2017-11-03 | $11.51 | $11.67 | $11.30 | $11.64 | $10.07 | 815,510 |
| 2017-11-02 | $11.86 | $11.87 | $11.44 | $11.51 | $9.96 | 1,734,850 |
| 2017-11-01 | $12.04 | $12.25 | $11.77 | $11.86 | $10.26 | 1,396,050 |
| 2017-10-31 | $11.95 | $12.21 | $11.71 | $12.18 | $10.54 | 1,537,680 |
| 2017-10-30 | $12.44 | $12.65 | $11.88 | $11.88 | $10.28 | 2,573,460 |
| 2017-10-27 | $12.30 | $12.43 | $12.10 | $12.43 | $10.75 | 1,398,260 |
| 2017-10-26 | $12.27 | $12.39 | $12.16 | $12.30 | $10.64 | 1,585,710 |
| 2017-10-25 | $12.02 | $12.21 | $11.89 | $12.20 | $10.55 | 1,159,730 |
| 2017-10-24 | $12.15 | $12.25 | $11.93 | $11.93 | $10.32 | 894,500 |
| 2017-10-23 | $12.13 | $12.24 | $12.00 | $12.16 | $10.52 | 966,690 |
| 2017-10-20 | $11.90 | $12.23 | $11.80 | $12.15 | $10.51 | 1,232,030 |
| 2017-10-19 | $11.77 | $12.05 | $11.50 | $12.05 | $10.42 | 2,260,410 |
| 2017-10-18 | $12.07 | $12.18 | $11.70 | $11.76 | $10.17 | 1,326,020 |
| 2017-10-17 | $12.01 | $12.15 | $11.68 | $12.06 | $10.43 | 1,441,910 |
| 2017-10-16 | $12.37 | $12.57 | $11.82 | $11.96 | $10.35 | 2,217,270 |
| 2017-10-13 | $12.20 | $12.30 | $11.85 | $12.15 | $10.51 | 2,778,260 |
| 2017-10-12 | $12.39 | $12.99 | $12.15 | $12.37 | $10.70 | 4,621,030 |
| 2017-10-11 | $12.24 | $12.37 | $11.97 | $12.14 | $10.50 | 2,488,480 |
| 2017-10-10 | $12.28 | $12.38 | $12.10 | $12.24 | $10.59 | 2,294,870 |
| 2017-10-09 | $12.01 | $12.40 | $11.93 | $12.13 | $10.49 | 3,839,680 |
| 2017-10-06 | $11.97 | $11.97 | $11.97 | $11.97 | $10.36 | 0 |
| 2017-10-05 | $11.97 | $11.97 | $11.97 | $11.97 | $10.36 | 0 |
| 2017-10-04 | $11.97 | $11.97 | $11.97 | $11.97 | $10.36 | 0 |
| 2017-10-03 | $11.97 | $11.97 | $11.97 | $11.97 | $10.36 | 0 |
| 2017-10-02 | $11.97 | $11.97 | $11.97 | $11.97 | $10.36 | 0 |
| 2017-09-29 | $11.13 | $12.25 | $11.13 | $11.97 | $10.36 | 4,668,080 |
| 2017-09-28 | $11.32 | $11.50 | $11.15 | $11.19 | $9.68 | 1,081,280 |
| 2017-09-27 | $11.20 | $11.54 | $11.20 | $11.38 | $9.84 | 1,103,840 |
| 2017-09-26 | $11.30 | $11.34 | $11.16 | $11.26 | $9.74 | 1,336,040 |
| 2017-09-25 | $11.59 | $11.69 | $11.22 | $11.39 | $9.85 | 1,420,650 |
| 2017-09-22 | $11.45 | $11.67 | $11.33 | $11.58 | $10.02 | 1,586,520 |
| 2017-09-21 | $11.62 | $11.70 | $11.46 | $11.50 | $9.95 | 2,386,960 |
| 2017-09-20 | $11.38 | $11.69 | $11.21 | $11.69 | $10.11 | 2,944,290 |
| 2017-09-19 | $11.35 | $11.56 | $11.24 | $11.39 | $9.85 | 3,180,080 |
| 2017-09-18 | $11.06 | $11.29 | $11.01 | $11.27 | $9.75 | 1,262,880 |
| 2017-09-15 | $11.23 | $11.23 | $11.05 | $11.08 | $9.59 | 1,263,580 |
| 2017-09-14 | $11.27 | $11.44 | $11.17 | $11.23 | $9.72 | 2,222,580 |
| 2017-09-13 | $10.93 | $11.27 | $10.90 | $11.27 | $9.75 | 1,837,310 |
| 2017-09-12 | $11.13 | $11.23 | $10.96 | $10.98 | $9.50 | 1,916,680 |
| 2017-09-11 | $11.12 | $11.28 | $11.10 | $11.16 | $9.65 | 1,714,860 |
| 2017-09-08 | $11.06 | $11.18 | $11.01 | $11.17 | $9.66 | 1,756,680 |
| 2017-09-07 | $11.50 | $11.50 | $11.09 | $11.10 | $9.60 | 4,504,840 |
| 2017-09-06 | $11.10 | $11.47 | $11.02 | $11.43 | $9.89 | 3,956,180 |
| 2017-09-05 | $10.99 | $11.11 | $10.90 | $11.09 | $9.59 | 2,188,850 |
| 2017-09-04 | $10.90 | $11.05 | $10.87 | $10.98 | $9.50 | 2,109,160 |
| 2017-09-01 | $10.87 | $10.96 | $10.75 | $10.93 | $9.46 | 1,878,400 |
| 2017-08-31 | $10.71 | $10.85 | $10.66 | $10.84 | $9.38 | 1,501,680 |
| 2017-08-30 | $10.66 | $10.78 | $10.65 | $10.71 | $9.27 | 1,175,700 |
| 2017-08-29 | $10.69 | $10.84 | $10.64 | $10.65 | $9.21 | 1,324,510 |
| 2017-08-28 | $10.58 | $10.77 | $10.53 | $10.72 | $9.27 | 1,369,970 |
| 2017-08-25 | $10.40 | $10.60 | $10.32 | $10.53 | $9.11 | 948,740 |
| 2017-08-24 | $10.63 | $10.63 | $10.33 | $10.37 | $8.97 | 1,458,790 |
| 2017-08-23 | $10.69 | $10.75 | $10.48 | $10.60 | $9.17 | 1,213,400 |
| 2017-08-22 | $10.82 | $10.90 | $10.70 | $10.74 | $9.29 | 1,274,400 |
| 2017-08-21 | $10.68 | $10.84 | $10.68 | $10.82 | $9.36 | 1,165,500 |
| 2017-08-18 | $10.78 | $10.83 | $10.65 | $10.68 | $9.24 | 1,363,700 |
| 2017-08-17 | $10.78 | $10.88 | $10.72 | $10.85 | $9.39 | 1,357,840 |
| 2017-08-16 | $10.68 | $10.88 | $10.65 | $10.79 | $9.33 | 2,034,600 |
| 2017-08-15 | $10.63 | $10.75 | $10.61 | $10.71 | $9.27 | 1,894,440 |
| 2017-08-14 | $10.33 | $10.76 | $10.30 | $10.71 | $9.27 | 1,930,380 |
| 2017-08-11 | $10.47 | $10.60 | $10.33 | $10.33 | $8.94 | 2,041,950 |
| 2017-08-10 | $10.95 | $10.95 | $10.46 | $10.61 | $9.18 | 3,118,630 |
| 2017-08-09 | $11.12 | $11.14 | $10.80 | $10.88 | $9.41 | 4,531,880 |
| 2017-08-08 | $11.13 | $11.58 | $11.11 | $11.33 | $9.80 | 5,790,540 |
| 2017-08-07 | $11.33 | $11.85 | $11.05 | $11.20 | $9.69 | 7,309,060 |
| 2017-08-04 | $10.45 | $11.62 | $10.35 | $11.61 | $10.04 | 6,595,210 |
| 2017-08-03 | $10.20 | $10.68 | $10.12 | $10.56 | $9.14 | 3,417,040 |
| 2017-08-02 | $10.27 | $10.40 | $10.10 | $10.20 | $8.82 | 1,171,800 |
| 2017-08-01 | $10.21 | $10.30 | $10.12 | $10.25 | $8.86 | 1,024,060 |
| 2017-07-31 | $10.07 | $10.22 | $10.00 | $10.20 | $8.82 | 1,475,820 |
| 2017-07-28 | $10.42 | $10.49 | $10.12 | $10.13 | $8.76 | 1,411,720 |
| 2017-07-27 | $10.16 | $10.50 | $10.11 | $10.40 | $8.99 | 1,819,930 |
| 2017-07-26 | $10.11 | $10.20 | $10.02 | $10.17 | $8.79 | 715,060 |
| 2017-07-25 | $10.06 | $10.17 | $9.94 | $10.14 | $8.76 | 1,216,900 |
| 2017-07-24 | $9.81 | $10.03 | $9.72 | $10.02 | $8.66 | 1,374,000 |
| 2017-07-21 | $9.88 | $10.05 | $9.81 | $9.85 | $8.51 | 1,431,600 |
| 2017-07-20 | $9.89 | $10.19 | $9.78 | $9.90 | $8.56 | 2,051,700 |
| 2017-07-19 | $9.62 | $9.89 | $9.39 | $9.88 | $8.54 | 1,809,970 |
| 2017-07-18 | $9.36 | $9.62 | $9.28 | $9.57 | $8.27 | 1,745,100 |
| 2017-07-17 | $10.24 | $10.29 | $9.33 | $9.38 | $8.11 | 2,602,600 |
| 2017-07-14 | $10.52 | $10.54 | $10.30 | $10.31 | $8.91 | 1,327,240 |
| 2017-07-13 | $10.52 | $10.65 | $10.38 | $10.51 | $9.08 | 1,454,760 |
| 2017-07-12 | $10.53 | $10.63 | $10.32 | $10.52 | $9.09 | 1,382,130 |
| 2017-07-11 | $10.94 | $11.00 | $10.53 | $10.60 | $9.16 | 1,982,010 |
| 2017-07-10 | $11.13 | $11.16 | $10.90 | $11.00 | $9.51 | 2,299,630 |
| 2017-07-07 | $11.15 | $11.15 | $11.00 | $11.09 | $9.58 | 2,331,470 |
| 2017-07-06 | $11.16 | $11.39 | $11.00 | $11.17 | $9.65 | 1,921,840 |
| 2017-07-05 | $11.05 | $11.25 | $11.04 | $11.22 | $9.70 | 1,330,130 |
| 2017-07-04 | $11.18 | $11.28 | $11.04 | $11.11 | $9.60 | 1,195,200 |
| 2017-07-03 | $11.03 | $11.25 | $10.96 | $11.18 | $9.66 | 1,452,630 |
| 2017-06-30 | $10.86 | $10.86 | $10.86 | $10.86 | $9.39 | 0 |
| 2017-06-29 | $10.86 | $10.86 | $10.86 | $10.86 | $9.39 | 0 |
| 2017-06-28 | $11.02 | $11.11 | $10.84 | $10.86 | $9.39 | 1,421,160 |
| 2017-06-27 | $11.12 | $11.34 | $11.00 | $11.03 | $9.53 | 1,497,380 |
| 2017-06-26 | $11.10 | $11.15 | $10.86 | $11.12 | $9.61 | 1,637,260 |
| 2017-06-23 | $11.12 | $11.16 | $10.70 | $11.09 | $9.58 | 1,855,240 |
| 2017-06-22 | $11.31 | $11.33 | $10.82 | $10.92 | $9.44 | 2,178,770 |
| 2017-06-21 | $11.24 | $11.37 | $11.11 | $11.35 | $9.81 | 1,698,240 |
| 2017-06-20 | $11.17 | $11.58 | $11.11 | $11.27 | $9.74 | 2,683,510 |
| 2017-06-19 | $11.03 | $11.25 | $10.94 | $11.17 | $9.65 | 1,910,890 |
| 2017-06-16 | $11.16 | $11.21 | $10.93 | $11.13 | $9.62 | 2,120,900 |
| 2017-06-15 | $10.82 | $11.18 | $10.72 | $11.09 | $9.58 | 2,324,960 |
| 2017-06-14 | $10.70 | $10.86 | $10.68 | $10.83 | $9.36 | 1,511,310 |
| 2017-06-13 | $10.43 | $10.88 | $10.34 | $10.79 | $9.33 | 2,198,380 |
| 2017-06-12 | $10.87 | $10.88 | $10.39 | $10.43 | $9.01 | 1,892,870 |
| 2017-06-09 | $10.92 | $10.92 | $10.63 | $10.88 | $9.40 | 1,601,150 |
| 2017-06-08 | $10.88 | $11.06 | $10.77 | $10.92 | $9.44 | 1,442,760 |
| 2017-06-07 | $10.60 | $11.03 | $10.60 | $10.90 | $9.42 | 1,534,350 |
| 2017-06-06 | $10.46 | $10.65 | $10.36 | $10.59 | $9.15 | 1,488,750 |
| 2017-06-05 | $10.38 | $10.56 | $10.33 | $10.46 | $9.04 | 1,607,350 |
| 2017-06-02 | $10.35 | $10.58 | $10.00 | $10.39 | $8.98 | 2,402,070 |
| 2017-06-01 | $10.81 | $10.85 | $10.20 | $10.38 | $8.97 | 1,674,540 |
| 2017-05-31 | $11.00 | $11.19 | $10.85 | $10.85 | $9.38 | 1,347,300 |
| 2017-05-30 | $10.92 | $10.92 | $10.92 | $10.92 | $9.44 | 0 |
| 2017-05-29 | $10.92 | $10.92 | $10.92 | $10.92 | $9.44 | 0 |
| 2017-05-26 | $10.90 | $11.05 | $10.83 | $10.92 | $9.44 | 979,440 |
| 2017-05-25 | $10.92 | $11.21 | $10.23 | $10.96 | $9.47 | 2,112,880 |
| 2017-05-24 | $10.72 | $11.25 | $10.57 | $10.98 | $9.49 | 1,498,160 |
| 2017-05-23 | $11.33 | $11.33 | $10.71 | $10.82 | $9.35 | 1,840,360 |
| 2017-05-22 | $11.90 | $11.90 | $11.26 | $11.32 | $9.78 | 1,825,700 |
| 2017-05-19 | $12.13 | $12.23 | $11.84 | $11.92 | $10.30 | 1,778,650 |
| 2017-05-18 | $11.70 | $12.15 | $11.66 | $12.13 | $10.48 | 2,281,610 |
| 2017-05-17 | $11.78 | $12.15 | $11.78 | $11.88 | $10.27 | 2,054,380 |
| 2017-05-16 | $11.47 | $11.83 | $11.17 | $11.80 | $10.20 | 1,997,940 |
| 2017-05-15 | $11.39 | $11.58 | $11.26 | $11.39 | $9.84 | 955,900 |
| 2017-05-12 | $11.51 | $11.75 | $11.23 | $11.38 | $9.84 | 1,496,800 |
| 2017-05-11 | $11.22 | $11.87 | $11.10 | $11.67 | $10.09 | 1,539,100 |
| 2017-05-10 | $11.69 | $11.89 | $11.40 | $11.41 | $9.86 | 1,942,600 |
| 2017-05-09 | $11.38 | $11.63 | $11.04 | $11.61 | $10.03 | 1,868,830 |
| 2017-05-08 | $11.68 | $11.83 | $11.26 | $11.28 | $9.75 | 1,696,930 |
| 2017-05-05 | $11.93 | $11.95 | $11.53 | $11.85 | $10.24 | 2,355,360 |
| 2017-05-04 | $12.07 | $12.11 | $11.81 | $11.95 | $10.33 | 1,506,980 |
| 2017-05-03 | $11.98 | $12.24 | $11.84 | $11.99 | $10.36 | 1,540,440 |
| 2017-05-02 | $11.87 | $12.14 | $11.65 | $11.97 | $10.35 | 1,691,190 |
| 2017-05-01 | $11.85 | $11.85 | $11.85 | $11.85 | $10.24 | 0 |
| 2017-04-28 | $11.80 | $11.97 | $11.65 | $11.85 | $10.24 | 1,733,750 |
| 2017-04-27 | $11.43 | $11.88 | $11.06 | $11.82 | $10.22 | 2,298,890 |
| 2017-04-26 | $11.26 | $11.49 | $11.25 | $11.36 | $9.82 | 1,471,630 |
| 2017-04-25 | $11.08 | $11.37 | $11.06 | $11.25 | $9.72 | 1,894,210 |
| 2017-04-24 | $11.79 | $11.82 | $11.01 | $11.06 | $9.56 | 2,502,010 |
| 2017-04-21 | $12.01 | $12.13 | $11.64 | $11.85 | $10.24 | 2,248,610 |
| 2017-04-20 | $12.10 | $12.20 | $11.66 | $11.97 | $10.35 | 1,969,040 |
| 2017-04-19 | $12.24 | $12.24 | $11.60 | $12.07 | $10.43 | 2,703,370 |
| 2017-04-18 | $12.89 | $13.02 | $12.01 | $12.27 | $10.60 | 4,663,180 |
| 2017-04-17 | $12.95 | $13.02 | $12.69 | $12.95 | $11.19 | 2,556,730 |
| 2017-04-14 | $13.52 | $13.67 | $13.00 | $13.07 | $11.30 | 2,968,890 |
| 2017-04-13 | $13.61 | $13.68 | $13.41 | $13.59 | $11.75 | 1,819,000 |
| 2017-04-12 | $13.88 | $13.95 | $13.35 | $13.55 | $11.71 | 2,849,930 |
| 2017-04-11 | $13.73 | $14.10 | $13.58 | $13.85 | $11.97 | 3,631,240 |
| 2017-04-10 | $14.50 | $14.50 | $13.62 | $13.76 | $11.89 | 5,411,860 |
| 2017-04-07 | $15.16 | $15.30 | $15.10 | $15.10 | $13.05 | 1,175,200 |
| 2017-04-06 | $15.27 | $15.45 | $15.15 | $15.18 | $13.12 | 1,572,090 |
| 2017-04-05 | $14.80 | $15.30 | $14.75 | $15.22 | $13.15 | 2,155,080 |
| 2017-04-04 | $14.80 | $14.80 | $14.80 | $14.80 | $12.79 | 0 |
| 2017-04-03 | $14.80 | $14.80 | $14.80 | $14.80 | $12.79 | 0 |
| 2017-03-31 | $14.64 | $14.90 | $14.51 | $14.80 | $12.79 | 2,446,580 |
| 2017-03-30 | $15.11 | $15.11 | $14.43 | $14.50 | $12.53 | 4,124,330 |
| 2017-03-29 | $15.75 | $15.88 | $15.12 | $15.13 | $13.08 | 3,589,290 |
| 2017-03-28 | $15.96 | $15.96 | $15.65 | $15.80 | $13.66 | 1,542,980 |
| 2017-03-27 | $15.88 | $16.03 | $15.80 | $15.88 | $13.72 | 1,651,690 |
| 2017-03-24 | $15.83 | $16.04 | $15.73 | $15.93 | $13.77 | 2,367,800 |
| 2017-03-23 | $16.27 | $16.35 | $15.68 | $15.81 | $13.66 | 3,074,660 |
| 2017-03-22 | $16.45 | $16.52 | $16.10 | $16.23 | $14.03 | 2,575,770 |
| 2017-03-21 | $16.34 | $16.60 | $16.30 | $16.52 | $14.28 | 2,375,110 |
| 2017-03-20 | $16.25 | $16.43 | $16.10 | $16.41 | $14.18 | 1,903,400 |
| 2017-03-17 | $16.27 | $16.71 | $16.25 | $16.29 | $14.08 | 4,229,230 |
| 2017-03-16 | $16.20 | $16.35 | $16.17 | $16.25 | $14.04 | 1,980,220 |
| 2017-03-15 | $16.28 | $16.29 | $16.01 | $16.11 | $13.92 | 1,410,330 |
| 2017-03-14 | $16.45 | $16.46 | $16.12 | $16.29 | $14.08 | 1,708,260 |
| 2017-03-13 | $16.17 | $16.43 | $16.00 | $16.37 | $14.15 | 2,115,960 |
| 2017-03-10 | $16.51 | $16.60 | $16.00 | $16.18 | $13.98 | 2,596,230 |
| 2017-03-09 | $16.86 | $16.86 | $16.31 | $16.43 | $14.20 | 2,677,960 |
| 2017-03-08 | $16.66 | $16.93 | $16.61 | $16.73 | $14.46 | 2,824,430 |
| 2017-03-07 | $16.85 | $16.98 | $16.54 | $16.70 | $14.43 | 3,706,500 |
| 2017-03-06 | $16.39 | $16.95 | $16.39 | $16.88 | $14.59 | 3,921,610 |
| 2017-03-03 | $16.43 | $16.63 | $16.25 | $16.38 | $14.16 | 3,198,690 |
| 2017-03-02 | $16.97 | $17.09 | $16.54 | $16.55 | $14.30 | 3,561,310 |
| 2017-03-01 | $16.38 | $17.00 | $16.31 | $16.89 | $14.60 | 4,134,820 |
| 2017-02-28 | $16.55 | $16.76 | $16.23 | $16.39 | $14.17 | 3,093,810 |
| 2017-02-27 | $16.66 | $16.98 | $16.42 | $16.55 | $14.30 | 3,564,480 |
| 2017-02-24 | $16.66 | $17.15 | $16.37 | $16.81 | $14.53 | 5,922,470 |
| 2017-02-23 | $16.16 | $17.50 | $16.07 | $16.66 | $14.40 | 9,209,550 |
| 2017-02-22 | $15.95 | $16.50 | $15.90 | $16.21 | $14.01 | 7,181,370 |
| 2017-02-21 | $15.66 | $16.07 | $15.46 | $15.99 | $13.82 | 5,845,400 |
| 2017-02-20 | $15.72 | $15.88 | $15.07 | $15.54 | $13.43 | 5,192,570 |
| 2017-02-17 | $16.28 | $16.29 | $15.71 | $15.77 | $13.63 | 2,836,450 |
| 2017-02-16 | $16.00 | $16.24 | $15.82 | $16.18 | $13.98 | 3,507,720 |
| 2017-02-15 | $16.22 | $16.44 | $15.98 | $16.04 | $13.86 | 3,174,780 |
| 2017-02-14 | $16.46 | $16.60 | $16.01 | $16.32 | $14.11 | 4,026,530 |
| 2017-02-13 | $16.40 | $16.99 | $16.22 | $16.46 | $14.23 | 5,025,120 |
| 2017-02-10 | $17.00 | $17.13 | $16.44 | $16.46 | $14.23 | 7,375,370 |
| 2017-02-09 | $16.00 | $17.52 | $15.80 | $17.20 | $14.87 | 10,902,780 |
| 2017-02-08 | $15.71 | $16.15 | $15.63 | $16.05 | $13.87 | 7,817,640 |
| 2017-02-07 | $15.25 | $15.95 | $15.22 | $15.79 | $13.65 | 9,138,770 |
| 2017-02-06 | $14.94 | $15.35 | $14.91 | $15.25 | $13.18 | 4,849,040 |
| 2017-02-03 | $15.12 | $15.27 | $14.70 | $14.90 | $12.88 | 3,436,900 |
| 2017-02-02 | $15.08 | $15.08 | $15.08 | $15.08 | $13.03 | 0 |
| 2017-02-01 | $15.08 | $15.08 | $15.08 | $15.08 | $13.03 | 0 |
| 2017-01-31 | $15.08 | $15.08 | $15.08 | $15.08 | $13.03 | 0 |
| 2017-01-30 | $15.08 | $15.08 | $15.08 | $15.08 | $13.03 | 0 |
| 2017-01-27 | $15.08 | $15.08 | $15.08 | $15.08 | $13.03 | 0 |
| 2017-01-26 | $15.05 | $15.22 | $14.91 | $15.08 | $13.03 | 3,461,620 |
| 2017-01-25 | $14.84 | $15.34 | $14.72 | $15.03 | $12.99 | 7,151,580 |
| 2017-01-24 | $14.95 | $15.00 | $14.45 | $14.72 | $12.72 | 5,426,270 |
| 2017-01-23 | $14.60 | $15.30 | $14.58 | $14.92 | $12.90 | 7,770,810 |
| 2017-01-20 | $14.12 | $14.75 | $14.12 | $14.55 | $12.58 | 7,268,890 |
| 2017-01-19 | $14.90 | $15.07 | $14.12 | $14.21 | $12.28 | 8,869,210 |
| 2017-01-18 | $14.91 | $15.46 | $14.91 | $15.14 | $13.09 | 12,242,940 |
| 2017-01-17 | $14.95 | $15.33 | $14.30 | $14.91 | $12.89 | 10,254,750 |
| 2017-01-16 | $16.49 | $16.49 | $15.00 | $15.13 | $13.08 | 11,074,390 |
| 2017-01-13 | $17.93 | $18.25 | $16.65 | $16.67 | $14.41 | 8,439,110 |
| 2017-01-12 | $17.91 | $18.47 | $17.54 | $17.93 | $15.50 | 8,593,380 |
| 2017-01-11 | $19.28 | $19.28 | $17.75 | $18.30 | $15.82 | 17,076,830 |
| 2017-01-10 | $17.32 | $19.32 | $16.85 | $19.32 | $16.70 | 24,839,620 |
| 2017-01-09 | $17.25 | $18.32 | $16.78 | $17.56 | $15.18 | 13,471,340 |
| 2017-01-06 | $16.80 | $17.37 | $16.63 | $17.33 | $14.98 | 15,647,770 |
| 2017-01-05 | $17.00 | $18.29 | $16.92 | $17.50 | $15.12 | 31,385,040 |
| 2017-01-04 | $16.70 | $16.70 | $16.70 | $16.70 | $14.43 | 5,763,110 |
| 2017-01-03 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2017-01-02 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-12-30 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-12-29 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-12-28 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-12-27 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-12-26 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-12-23 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-12-22 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-12-21 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-12-20 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-12-19 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-12-16 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-12-15 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-12-14 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-12-13 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-12-12 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-12-09 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-12-08 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-12-07 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-12-06 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-12-05 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-12-02 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-12-01 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-11-30 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-11-29 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-11-28 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-11-25 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-11-24 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-11-23 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-11-22 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-11-21 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-11-18 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-11-17 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-11-16 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-11-15 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-11-14 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-11-11 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-11-10 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-11-09 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-11-08 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-11-07 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-11-04 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-11-03 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-11-02 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-11-01 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-10-31 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-10-28 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-10-27 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-10-26 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-10-25 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-10-24 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-10-21 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-10-20 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-10-19 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-10-18 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-10-17 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-10-14 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-10-13 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-10-12 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-10-11 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-10-10 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-10-07 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-10-06 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-10-05 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-10-04 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-10-03 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-09-30 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-09-29 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-09-28 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-09-27 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-09-26 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-09-23 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-09-22 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-09-21 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-09-20 | $15.18 | $15.18 | $15.18 | $15.18 | $13.12 | 0 |
| 2016-09-19 | $15.04 | $15.22 | $14.98 | $15.18 | $13.12 | 1,664,000 |
| 2016-09-16 | $15.04 | $15.04 | $15.04 | $15.04 | $13.00 | 0 |
| 2016-09-15 | $15.04 | $15.04 | $15.04 | $15.04 | $13.00 | 0 |
| 2016-09-14 | $14.89 | $15.07 | $14.79 | $15.04 | $13.00 | 1,562,880 |
| 2016-09-13 | $14.92 | $15.06 | $14.85 | $14.92 | $12.90 | 1,681,650 |
| 2016-09-12 | $15.05 | $15.25 | $14.66 | $14.90 | $12.88 | 3,869,110 |
| 2016-09-09 | $15.72 | $15.72 | $15.40 | $15.40 | $13.31 | 3,011,510 |
| 2016-09-08 | $15.40 | $15.73 | $15.40 | $15.61 | $13.49 | 2,881,050 |
| 2016-09-07 | $15.50 | $15.78 | $15.34 | $15.45 | $13.35 | 4,479,820 |
| 2016-09-06 | $15.09 | $15.54 | $14.95 | $15.51 | $13.40 | 4,668,850 |
| 2016-09-05 | $15.12 | $15.20 | $15.03 | $15.06 | $13.02 | 1,693,800 |
| 2016-09-02 | $15.10 | $15.15 | $14.92 | $15.06 | $13.02 | 2,052,150 |
| 2016-09-01 | $15.28 | $15.28 | $15.02 | $15.03 | $12.99 | 2,691,480 |
| 2016-08-31 | $15.15 | $15.26 | $15.02 | $15.23 | $13.16 | 2,237,390 |
| 2016-08-30 | $15.36 | $15.45 | $14.99 | $15.18 | $13.12 | 3,743,570 |
| 2016-08-29 | $15.18 | $15.40 | $15.06 | $15.36 | $13.28 | 3,373,500 |
| 2016-08-26 | $15.00 | $15.23 | $15.00 | $15.17 | $13.11 | 2,616,180 |
| 2016-08-25 | $15.10 | $15.10 | $14.85 | $15.00 | $12.96 | 2,597,790 |
| 2016-08-24 | $15.10 | $15.28 | $15.02 | $15.19 | $13.13 | 1,549,990 |
| 2016-08-23 | $15.03 | $15.26 | $14.93 | $15.10 | $13.05 | 1,624,330 |
| 2016-08-22 | $15.26 | $15.26 | $14.90 | $15.00 | $12.96 | 2,844,000 |
| 2016-08-19 | $15.28 | $15.37 | $15.14 | $15.18 | $13.12 | 1,819,010 |
| 2016-08-18 | $15.52 | $15.61 | $15.09 | $15.16 | $13.10 | 4,756,160 |
| 2016-08-17 | $15.53 | $15.66 | $15.35 | $15.60 | $13.48 | 3,123,750 |
| 2016-08-16 | $15.28 | $15.62 | $15.00 | $15.56 | $13.45 | 4,783,070 |
| 2016-08-15 | $14.68 | $15.28 | $14.52 | $15.15 | $13.09 | 4,037,560 |
| 2016-08-12 | $14.44 | $14.59 | $14.34 | $14.54 | $12.57 | 1,643,140 |
| 2016-08-11 | $14.80 | $14.80 | $14.37 | $14.44 | $12.48 | 1,543,090 |
| 2016-08-10 | $14.88 | $14.92 | $14.68 | $14.82 | $12.81 | 1,922,400 |
| 2016-08-09 | $14.67 | $14.88 | $14.63 | $14.85 | $12.83 | 2,020,190 |
| 2016-08-08 | $14.41 | $14.65 | $14.30 | $14.63 | $12.64 | 1,597,270 |
| 2016-08-05 | $14.73 | $14.74 | $14.45 | $14.52 | $12.55 | 1,623,840 |
| 2016-08-04 | $14.56 | $14.78 | $14.46 | $14.69 | $12.70 | 1,758,070 |
| 2016-08-03 | $14.57 | $14.70 | $14.38 | $14.67 | $12.68 | 2,374,490 |
| 2016-08-02 | $14.36 | $14.59 | $14.35 | $14.57 | $12.59 | 1,927,820 |
| 2016-08-01 | $14.28 | $14.58 | $13.98 | $14.44 | $12.48 | 2,232,180 |
| 2016-07-29 | $14.44 | $14.59 | $14.18 | $14.43 | $12.47 | 1,857,470 |
| 2016-07-28 | $14.58 | $14.75 | $14.16 | $14.45 | $12.49 | 3,527,090 |
| 2016-07-27 | $15.90 | $15.90 | $14.31 | $14.55 | $12.58 | 5,728,000 |
| 2016-07-26 | $15.60 | $15.93 | $15.57 | $15.89 | $13.73 | 3,446,670 |
| 2016-07-25 | $15.34 | $15.67 | $15.32 | $15.56 | $13.45 | 2,773,800 |
| 2016-07-22 | $15.75 | $15.76 | $15.45 | $15.45 | $13.35 | 2,934,000 |
| 2016-07-21 | $15.66 | $15.83 | $15.53 | $15.76 | $13.62 | 2,770,440 |
| 2016-07-20 | $15.77 | $15.87 | $15.60 | $15.72 | $13.59 | 2,516,090 |
| 2016-07-19 | $15.52 | $15.75 | $15.48 | $15.75 | $13.61 | 3,256,180 |
| 2016-07-18 | $15.78 | $15.80 | $15.31 | $15.50 | $13.40 | 3,799,920 |
| 2016-07-15 | $16.08 | $16.19 | $15.76 | $15.80 | $13.66 | 3,225,520 |
| 2016-07-14 | $15.91 | $16.14 | $15.79 | $16.08 | $13.90 | 4,010,940 |
| 2016-07-13 | $15.99 | $16.10 | $15.79 | $15.92 | $13.76 | 5,853,290 |
| 2016-07-12 | $15.76 | $16.19 | $15.54 | $16.16 | $13.97 | 5,852,210 |
| 2016-07-11 | $16.39 | $16.96 | $15.86 | $15.86 | $13.71 | 8,274,310 |
| 2016-07-08 | $16.18 | $16.45 | $15.97 | $16.40 | $14.17 | 5,777,160 |
| 2016-07-07 | $16.18 | $16.31 | $15.86 | $16.20 | $14.00 | 5,513,540 |
| 2016-07-06 | $16.02 | $16.38 | $15.92 | $16.13 | $13.94 | 5,230,890 |
| 2016-07-05 | $16.23 | $16.30 | $15.86 | $16.06 | $13.88 | 5,225,660 |
| 2016-07-04 | $15.78 | $16.36 | $15.75 | $16.20 | $14.00 | 5,910,940 |
| 2016-07-01 | $16.40 | $16.44 | $15.90 | $16.06 | $13.88 | 7,123,070 |
| 2016-06-30 | $16.20 | $16.58 | $15.79 | $16.40 | $14.17 | 12,454,220 |
| 2016-06-29 | $15.42 | $16.99 | $15.20 | $16.23 | $14.03 | 16,530,950 |
| 2016-06-28 | $15.15 | $15.50 | $15.03 | $15.50 | $13.40 | 8,060,970 |
| 2016-06-27 | $14.52 | $15.31 | $14.48 | $15.17 | $13.11 | 7,298,810 |
| 2016-06-24 | $15.03 | $15.18 | $14.36 | $14.70 | $12.70 | 4,926,370 |
| 2016-06-23 | $15.00 | $15.20 | $14.63 | $14.94 | $12.91 | 5,436,390 |
| 2016-06-22 | $14.50 | $14.98 | $14.50 | $14.90 | $12.88 | 3,594,420 |
| 2016-06-21 | $14.90 | $15.13 | $14.30 | $14.56 | $12.58 | 4,290,920 |
| 2016-06-20 | $14.53 | $14.84 | $14.30 | $14.79 | $12.78 | 2,883,560 |
| 2016-06-17 | $14.74 | $14.85 | $14.50 | $14.64 | $12.65 | 2,675,270 |
| 2016-06-16 | $14.60 | $14.82 | $14.48 | $14.57 | $12.59 | 2,674,170 |
| 2016-06-15 | $14.08 | $14.85 | $13.92 | $14.68 | $12.69 | 3,838,780 |
| 2016-06-14 | $13.92 | $14.26 | $13.90 | $14.26 | $12.32 | 3,560,390 |
| 2016-06-13 | $15.00 | $15.01 | $13.85 | $13.90 | $12.01 | 4,707,420 |
| 2016-06-10 | $15.24 | $15.24 | $15.24 | $15.24 | $13.17 | 0 |
| 2016-06-09 | $15.24 | $15.24 | $15.24 | $15.24 | $13.17 | 0 |
| 2016-06-08 | $15.25 | $15.44 | $15.15 | $15.24 | $13.17 | 3,487,580 |
| 2016-06-07 | $15.59 | $15.70 | $15.21 | $15.32 | $13.24 | 4,001,460 |
| 2016-06-06 | $15.26 | $15.80 | $15.15 | $15.59 | $13.47 | 5,745,250 |
| 2016-06-03 | $15.38 | $15.46 | $15.10 | $15.25 | $13.18 | 4,879,780 |
| 2016-06-02 | $15.25 | $15.46 | $15.00 | $15.37 | $13.28 | 6,324,720 |
| 2016-06-01 | $15.10 | $15.31 | $15.00 | $15.15 | $13.09 | 5,774,790 |
| 2016-05-31 | $14.50 | $15.16 | $14.35 | $15.06 | $13.02 | 5,003,550 |
| 2016-05-30 | $14.20 | $14.66 | $14.11 | $14.46 | $12.50 | 2,004,630 |
| 2016-05-27 | $14.51 | $14.70 | $14.32 | $14.43 | $12.47 | 2,409,890 |
| 2016-05-26 | $14.75 | $14.88 | $14.07 | $14.66 | $12.67 | 3,678,320 |
| 2016-05-25 | $14.88 | $15.15 | $14.68 | $14.87 | $12.85 | 4,800,370 |
| 2016-05-24 | $15.07 | $15.24 | $14.58 | $14.77 | $12.77 | 4,693,930 |
| 2016-05-23 | $15.01 | $15.47 | $14.80 | $15.16 | $13.10 | 6,830,050 |
| 2016-05-20 | $14.19 | $15.20 | $13.92 | $15.05 | $13.01 | 6,714,110 |
| 2016-05-19 | $14.07 | $14.56 | $14.03 | $14.39 | $12.44 | 4,314,970 |
| 2016-05-18 | $14.95 | $14.96 | $13.78 | $14.30 | $12.36 | 5,118,880 |
| 2016-05-17 | $15.49 | $15.60 | $15.02 | $15.11 | $13.06 | 4,971,350 |
| 2016-05-16 | $15.14 | $15.88 | $15.01 | $15.61 | $13.49 | 9,590,920 |
| 2016-05-13 | $14.51 | $15.30 | $14.50 | $15.15 | $13.09 | 3,750,680 |
| 2016-05-12 | $14.59 | $14.94 | $14.21 | $14.91 | $12.89 | 4,429,760 |
| 2016-05-11 | $14.12 | $15.00 | $13.60 | $15.00 | $12.96 | 7,607,300 |
| 2016-05-10 | $14.26 | $14.39 | $14.01 | $14.06 | $12.14 | 2,404,470 |
| 2016-05-09 | $14.68 | $14.68 | $14.01 | $14.28 | $12.33 | 3,720,730 |
| 2016-05-06 | $15.88 | $15.91 | $14.87 | $14.88 | $12.84 | 6,597,510 |
| 2016-05-05 | $15.95 | $16.05 | $15.81 | $15.88 | $13.71 | 3,043,170 |
| 2016-05-04 | $15.85 | $16.18 | $15.75 | $16.10 | $13.90 | 5,030,050 |
| 2016-05-03 | $15.71 | $16.49 | $15.45 | $16.08 | $13.88 | 10,052,350 |
| 2016-05-02 | $15.80 | $15.80 | $15.80 | $15.80 | $13.64 | 0 |
| 2016-04-29 | $15.44 | $15.86 | $15.38 | $15.80 | $13.64 | 5,559,750 |
| 2016-04-28 | $15.25 | $15.59 | $14.80 | $15.59 | $13.46 | 6,597,680 |
| 2016-04-27 | $14.64 | $15.50 | $14.50 | $15.44 | $13.33 | 6,352,460 |
| 2016-04-26 | $14.35 | $14.68 | $14.16 | $14.59 | $12.59 | 3,831,000 |
| 2016-04-25 | $14.25 | $14.30 | $13.85 | $14.30 | $12.34 | 3,624,330 |
| 2016-04-22 | $14.02 | $14.42 | $14.00 | $14.24 | $12.29 | 3,624,280 |
| 2016-04-21 | $14.39 | $14.65 | $14.03 | $14.27 | $12.32 | 4,017,370 |
| 2016-04-20 | $15.40 | $15.54 | $14.02 | $14.44 | $12.46 | 6,889,280 |
| 2016-04-19 | $15.49 | $15.62 | $15.15 | $15.43 | $13.32 | 6,632,140 |
| 2016-04-18 | $15.45 | $15.59 | $15.25 | $15.47 | $13.35 | 5,901,250 |
| 2016-04-15 | $15.40 | $15.95 | $15.18 | $15.76 | $13.60 | 9,623,810 |
| 2016-04-14 | $15.10 | $15.28 | $15.03 | $15.28 | $13.19 | 5,999,750 |
| 2016-04-13 | $14.95 | $15.29 | $14.91 | $15.00 | $12.95 | 5,979,490 |
| 2016-04-12 | $15.05 | $15.12 | $14.63 | $14.85 | $12.82 | 5,966,320 |
| 2016-04-11 | $14.90 | $15.46 | $14.90 | $15.05 | $12.99 | 10,263,790 |
| 2016-04-08 | $14.58 | $15.00 | $14.38 | $14.95 | $12.90 | 5,009,440 |
| 2016-04-07 | $15.37 | $15.37 | $14.71 | $14.78 | $12.76 | 6,227,590 |
| 2016-04-06 | $14.72 | $15.33 | $14.71 | $15.30 | $13.21 | 8,740,430 |
| 2016-04-05 | $14.28 | $14.96 | $14.05 | $14.86 | $12.83 | 11,065,460 |
| 2016-04-04 | $14.30 | $14.30 | $14.30 | $14.30 | $12.34 | 0 |
| 2016-04-01 | $14.01 | $14.32 | $13.68 | $14.30 | $12.34 | 6,787,540 |
| 2016-03-31 | $14.08 | $14.26 | $13.91 | $14.16 | $12.22 | 8,381,850 |
| 2016-03-30 | $13.42 | $14.15 | $13.35 | $14.08 | $12.15 | 10,753,910 |
| 2016-03-29 | $13.85 | $14.40 | $13.10 | $13.39 | $11.56 | 16,637,090 |
| 2016-03-28 | $14.78 | $15.10 | $14.41 | $14.45 | $12.47 | 3,804,690 |
| 2016-03-25 | $14.51 | $14.88 | $14.33 | $14.63 | $12.63 | 2,488,320 |
| 2016-03-24 | $15.00 | $15.15 | $14.63 | $14.78 | $12.76 | 3,217,610 |
| 2016-03-23 | $14.62 | $15.30 | $14.60 | $15.25 | $13.16 | 3,721,470 |
| 2016-03-22 | $14.53 | $14.89 | $14.38 | $14.75 | $12.73 | 3,472,260 |
| 2016-03-21 | $14.30 | $14.80 | $14.08 | $14.74 | $12.72 | 5,337,030 |
| 2016-03-18 | $13.50 | $14.27 | $13.47 | $14.11 | $12.18 | 5,279,340 |
| 2016-03-17 | $12.89 | $13.75 | $12.74 | $13.47 | $11.63 | 3,837,730 |
| 2016-03-16 | $13.21 | $13.47 | $12.60 | $12.87 | $11.11 | 2,808,860 |
| 2016-03-15 | $13.17 | $13.17 | $12.90 | $13.04 | $11.26 | 2,977,960 |
| 2016-03-14 | $12.99 | $13.48 | $12.93 | $13.16 | $11.36 | 6,003,140 |
| 2016-03-11 | $12.50 | $12.79 | $12.10 | $12.78 | $11.03 | 1,743,820 |
| 2016-03-10 | $13.09 | $13.23 | $12.50 | $12.56 | $10.84 | 2,433,970 |
| 2016-03-09 | $13.04 | $13.37 | $12.80 | $13.04 | $11.26 | 1,695,030 |
| 2016-03-08 | $13.38 | $13.47 | $12.20 | $13.43 | $11.59 | 3,402,710 |
| 2016-03-07 | $13.30 | $13.57 | $12.90 | $13.30 | $11.48 | 2,549,740 |
| 2016-03-04 | $13.30 | $13.99 | $12.77 | $12.95 | $11.18 | 3,330,700 |
| 2016-03-03 | $13.75 | $14.18 | $13.49 | $13.54 | $11.69 | 3,049,840 |
| 2016-03-02 | $13.00 | $13.85 | $12.80 | $13.72 | $11.84 | 3,931,320 |
| 2016-03-01 | $13.04 | $13.30 | $12.30 | $13.14 | $11.34 | 5,181,710 |
| 2016-02-29 | $14.39 | $14.40 | $13.01 | $13.01 | $11.23 | 4,482,670 |
| 2016-02-26 | $15.00 | $15.11 | $13.80 | $14.46 | $12.48 | 5,440,520 |
| 2016-02-25 | $16.50 | $16.50 | $14.92 | $14.92 | $12.88 | 5,194,370 |
| 2016-02-24 | $16.74 | $16.74 | $16.01 | $16.58 | $14.31 | 2,295,530 |
| 2016-02-23 | $17.00 | $17.34 | $16.01 | $16.80 | $14.50 | 3,408,070 |
| 2016-02-22 | $16.82 | $17.35 | $16.29 | $16.99 | $14.66 | 4,228,660 |
| 2016-02-19 | $16.00 | $16.75 | $15.70 | $16.44 | $14.19 | 4,791,740 |
| 2016-02-18 | $15.10 | $16.44 | $15.10 | $16.10 | $13.90 | 6,871,700 |
| 2016-02-17 | $15.17 | $15.35 | $14.56 | $15.27 | $13.18 | 2,364,330 |
| 2016-02-16 | $14.55 | $15.21 | $14.55 | $15.17 | $13.09 | 3,484,860 |
| 2016-02-15 | $14.50 | $14.68 | $13.90 | $14.53 | $12.54 | 2,483,080 |
| 2016-02-12 | $14.71 | $14.71 | $14.71 | $14.71 | $12.70 | 0 |
| 2016-02-11 | $14.71 | $14.71 | $14.71 | $14.71 | $12.70 | 0 |
| 2016-02-10 | $14.71 | $14.71 | $14.71 | $14.71 | $12.70 | 0 |
| 2016-02-09 | $14.71 | $14.71 | $14.71 | $14.71 | $12.70 | 0 |
| 2016-02-08 | $14.71 | $14.71 | $14.71 | $14.71 | $12.70 | 0 |
| 2016-02-05 | $15.19 | $15.25 | $14.57 | $14.71 | $12.70 | 1,633,410 |
| 2016-02-04 | $15.18 | $15.40 | $14.91 | $15.11 | $13.04 | 1,952,510 |
| 2016-02-03 | $14.50 | $15.15 | $14.00 | $14.90 | $12.86 | 4,759,750 |
| 2016-02-02 | $13.76 | $14.86 | $13.65 | $14.82 | $12.79 | 5,098,710 |
| 2016-02-01 | $13.00 | $13.66 | $12.87 | $13.66 | $11.79 | 3,293,600 |
| 2016-01-29 | $12.57 | $13.45 | $12.21 | $13.25 | $11.44 | 3,413,700 |
| 2016-01-28 | $13.35 | $13.35 | $12.15 | $12.56 | $10.84 | 2,566,750 |
| 2016-01-27 | $14.23 | $14.23 | $12.54 | $13.35 | $11.52 | 4,186,130 |
| 2016-01-26 | $15.35 | $15.45 | $13.93 | $13.93 | $12.02 | 2,167,100 |
| 2016-01-25 | $15.35 | $15.86 | $15.16 | $15.48 | $13.36 | 1,774,680 |
| 2016-01-22 | $15.19 | $15.49 | $14.78 | $15.33 | $13.23 | 2,036,500 |
| 2016-01-21 | $15.49 | $16.08 | $14.73 | $15.19 | $13.11 | 2,834,010 |
| 2016-01-20 | $16.00 | $16.42 | $15.58 | $16.00 | $13.81 | 2,552,830 |
| 2016-01-19 | $15.42 | $16.24 | $15.38 | $16.18 | $13.97 | 3,830,520 |
| 2016-01-18 | $14.90 | $15.86 | $14.52 | $15.77 | $13.61 | 3,863,980 |
| 2016-01-15 | $15.75 | $15.88 | $14.65 | $15.30 | $13.21 | 3,139,640 |
| 2016-01-14 | $14.99 | $16.04 | $13.90 | $15.79 | $13.63 | 3,445,740 |
| 2016-01-13 | $15.35 | $15.63 | $14.67 | $14.99 | $12.94 | 4,088,280 |
| 2016-01-12 | $14.30 | $15.56 | $14.06 | $15.25 | $13.16 | 4,285,270 |
| 2016-01-11 | $15.10 | $15.40 | $14.00 | $14.60 | $12.60 | 4,692,890 |
| 2016-01-08 | $15.91 | $16.18 | $14.30 | $15.56 | $13.43 | 5,683,330 |
| 2016-01-07 | $17.19 | $17.19 | $15.80 | $15.80 | $13.64 | 745,930 |
| 2016-01-06 | $17.42 | $17.70 | $16.73 | $17.55 | $15.15 | 3,427,100 |
| 2016-01-05 | $17.00 | $17.96 | $16.50 | $17.02 | $14.69 | 3,751,060 |
| 2016-01-04 | $20.30 | $20.40 | $18.27 | $18.27 | $15.77 | 2,509,570 |
| 2016-01-01 | $20.30 | $20.30 | $20.30 | $20.30 | $17.52 | 0 |
| 2015-12-31 | $20.91 | $21.12 | $20.12 | $20.30 | $17.52 | 2,065,700 |
| 2015-12-30 | $20.90 | $21.18 | $20.53 | $20.80 | $17.95 | 2,342,620 |
| 2015-12-29 | $20.81 | $20.91 | $20.15 | $20.90 | $18.04 | 2,738,480 |
| 2015-12-28 | $22.18 | $22.44 | $20.68 | $20.70 | $17.87 | 5,006,200 |
| 2015-12-25 | $22.35 | $22.96 | $21.68 | $21.84 | $18.85 | 4,821,890 |
| 2015-12-24 | $21.75 | $22.20 | $21.01 | $21.90 | $18.90 | 4,307,030 |
| 2015-12-23 | $21.28 | $22.53 | $20.93 | $21.86 | $18.87 | 7,781,720 |
| 2015-12-22 | $21.48 | $21.87 | $20.80 | $21.47 | $18.53 | 3,674,090 |
| 2015-12-21 | $21.72 | $22.50 | $21.30 | $21.38 | $18.45 | 6,069,630 |
| 2015-12-18 | $21.68 | $21.90 | $21.31 | $21.56 | $18.61 | 5,410,280 |
| 2015-12-17 | $22.00 | $22.58 | $21.66 | $21.98 | $18.97 | 8,671,380 |
| 2015-12-16 | $19.90 | $21.67 | $19.75 | $21.67 | $18.70 | 9,523,450 |
| 2015-12-15 | $18.84 | $19.74 | $18.70 | $19.70 | $17.00 | 4,265,500 |
| 2015-12-14 | $18.21 | $18.79 | $18.00 | $18.78 | $16.21 | 2,937,710 |
| 2015-12-11 | $18.90 | $18.90 | $18.40 | $18.62 | $16.07 | 2,610,230 |
| 2015-12-10 | $18.81 | $19.35 | $18.51 | $18.85 | $16.27 | 3,022,180 |
| 2015-12-09 | $19.00 | $19.35 | $18.48 | $18.81 | $16.24 | 3,456,850 |
| 2015-12-08 | $19.40 | $19.79 | $18.46 | $19.47 | $16.81 | 5,107,990 |
| 2015-12-07 | $19.72 | $19.78 | $18.87 | $19.11 | $16.49 | 3,631,890 |
| 2015-12-04 | $19.30 | $20.20 | $19.06 | $19.36 | $16.71 | 3,592,650 |
| 2015-12-03 | $18.94 | $19.32 | $18.63 | $19.26 | $16.62 | 3,164,760 |
| 2015-12-02 | $19.90 | $19.90 | $17.57 | $18.62 | $16.07 | 3,788,640 |
| 2015-12-01 | $19.74 | $20.25 | $19.21 | $19.40 | $16.74 | 4,340,740 |
| 2015-11-30 | $19.55 | $20.50 | $18.11 | $20.00 | $17.26 | 6,050,690 |
| 2015-11-27 | $21.19 | $21.93 | $19.50 | $19.68 | $16.99 | 5,842,800 |
| 2015-11-26 | $22.10 | $23.25 | $21.20 | $21.38 | $18.45 | 7,028,740 |
| 2015-11-25 | $20.50 | $22.55 | $20.16 | $22.35 | $19.29 | 8,386,250 |
| 2015-11-24 | $20.00 | $20.60 | $19.43 | $20.50 | $17.69 | 4,065,840 |
| 2015-11-23 | $20.70 | $20.80 | $19.81 | $20.07 | $17.32 | 4,584,140 |
| 2015-11-20 | $21.08 | $21.08 | $20.22 | $20.80 | $17.95 | 4,970,140 |
| 2015-11-19 | $19.56 | $21.00 | $19.32 | $20.92 | $18.06 | 7,662,560 |
| 2015-11-18 | $20.14 | $21.00 | $19.45 | $19.56 | $16.88 | 8,947,050 |
| 2015-11-17 | $20.83 | $21.50 | $20.10 | $20.43 | $17.63 | 12,923,490 |
| 2015-11-16 | $17.51 | $20.15 | $17.00 | $20.15 | $17.39 | 11,490,650 |
| 2015-11-13 | $19.01 | $19.18 | $17.60 | $18.32 | $15.81 | 12,510,170 |
| 2015-11-12 | $17.44 | $19.17 | $17.22 | $19.17 | $16.55 | 17,048,380 |
| 2015-11-11 | $16.50 | $17.55 | $16.23 | $17.43 | $15.04 | 10,491,110 |
| 2015-11-10 | $16.40 | $16.98 | $16.22 | $16.46 | $14.21 | 9,540,510 |
| 2015-11-09 | $16.28 | $16.90 | $15.58 | $16.59 | $14.32 | 10,643,720 |
| 2015-11-06 | $15.62 | $16.26 | $15.62 | $16.02 | $13.83 | 14,836,190 |
| 2015-11-05 | $15.55 | $15.95 | $15.09 | $15.48 | $13.36 | 6,633,310 |
| 2015-11-04 | $14.51 | $15.57 | $14.51 | $15.52 | $13.40 | 6,004,790 |
| 2015-11-03 | $14.90 | $15.15 | $14.38 | $14.60 | $12.60 | 4,935,990 |
| 2015-11-02 | $15.00 | $15.55 | $14.58 | $14.89 | $12.85 | 5,041,380 |
| 2015-10-30 | $15.49 | $16.20 | $15.19 | $15.35 | $13.25 | 7,754,340 |
| 2015-10-29 | $15.98 | $15.98 | $14.95 | $15.60 | $13.46 | 6,546,380 |
| 2015-10-28 | $15.98 | $16.16 | $15.09 | $15.49 | $13.37 | 8,343,840 |
| 2015-10-27 | $15.50 | $16.14 | $14.70 | $16.14 | $13.93 | 10,473,680 |
| 2015-10-26 | $15.01 | $15.89 | $14.60 | $15.89 | $13.72 | 16,953,800 |
| 2015-10-23 | $13.88 | $15.07 | $13.69 | $15.07 | $13.01 | 16,114,140 |
| 2015-10-22 | $13.18 | $13.79 | $12.91 | $13.70 | $11.82 | 9,206,890 |
| 2015-10-21 | $14.55 | $14.99 | $13.20 | $13.21 | $11.40 | 14,612,570 |
| 2015-10-20 | $13.90 | $14.87 | $13.68 | $14.67 | $12.66 | 13,890,210 |
| 2015-10-19 | $14.33 | $14.39 | $13.55 | $13.96 | $12.05 | 9,990,070 |
| 2015-10-16 | $14.52 | $14.78 | $13.87 | $14.33 | $12.37 | 12,060,090 |
| 2015-10-15 | $13.72 | $14.60 | $13.68 | $14.46 | $12.48 | 8,843,970 |
| 2015-10-14 | $14.30 | $14.35 | $13.72 | $13.82 | $11.93 | 10,754,780 |
| 2015-10-13 | $13.60 | $14.49 | $13.43 | $14.45 | $12.47 | 12,393,230 |
| 2015-10-12 | $13.36 | $14.11 | $13.20 | $13.68 | $11.81 | 18,876,790 |
| 2015-10-09 | $13.09 | $13.62 | $12.86 | $13.26 | $11.45 | 4,988,340 |
| 2015-10-08 | $12.85 | $13.18 | $12.65 | $13.05 | $11.26 | 6,013,000 |
| 2015-10-07 | $12.45 | $12.45 | $12.45 | $12.45 | $10.75 | 0 |
| 2015-10-06 | $12.45 | $12.45 | $12.45 | $12.45 | $10.75 | 0 |
| 2015-10-05 | $12.45 | $12.45 | $12.45 | $12.45 | $10.75 | 0 |
| 2015-10-02 | $12.45 | $12.45 | $12.45 | $12.45 | $10.75 | 0 |
| 2015-10-01 | $12.45 | $12.45 | $12.45 | $12.45 | $10.75 | 0 |
| 2015-09-30 | $12.70 | $12.79 | $12.26 | $12.45 | $10.75 | 3,039,510 |
| 2015-09-29 | $12.90 | $13.11 | $12.35 | $12.45 | $10.75 | 5,805,780 |
| 2015-09-28 | $12.59 | $13.44 | $12.31 | $13.33 | $11.51 | 7,759,270 |
| 2015-09-25 | $12.41 | $12.80 | $11.91 | $12.48 | $10.77 | 7,803,320 |
| 2015-09-24 | $12.50 | $12.80 | $12.16 | $12.50 | $10.79 | 5,394,450 |
| 2015-09-23 | $12.10 | $12.60 | $11.91 | $12.20 | $10.53 | 6,879,430 |
| 2015-09-22 | $12.70 | $13.20 | $12.30 | $12.39 | $10.69 | 12,456,830 |
| 2015-09-21 | $11.10 | $12.45 | $10.85 | $12.45 | $10.75 | 12,378,710 |
| 2015-09-18 | $11.15 | $11.50 | $10.85 | $11.32 | $9.77 | 3,790,470 |
| 2015-09-17 | $11.39 | $12.12 | $10.80 | $10.92 | $9.43 | 5,696,320 |
| 2015-09-16 | $10.47 | $11.39 | $10.30 | $11.39 | $9.83 | 5,842,600 |
| 2015-09-15 | $10.96 | $11.50 | $10.35 | $10.35 | $8.93 | 6,601,580 |
| 2015-09-14 | $12.57 | $12.95 | $11.50 | $11.50 | $9.93 | 4,932,480 |
| 2015-09-11 | $12.05 | $12.81 | $12.05 | $12.78 | $11.03 | 7,918,380 |
| 2015-09-10 | $11.60 | $12.88 | $11.57 | $12.05 | $10.40 | 7,921,030 |
| 2015-09-09 | $11.19 | $12.07 | $11.19 | $11.97 | $10.33 | 8,987,420 |
| 2015-09-08 | $9.82 | $11.50 | $9.82 | $11.36 | $9.81 | 7,393,500 |
| 2015-09-07 | $9.88 | $10.63 | $9.88 | $10.49 | $9.05 | 8,777,870 |
| 2015-09-04 | $9.66 | $9.66 | $9.66 | $9.66 | $8.34 | 0 |
Shandong Ruifeng Chemical Company Ltd (300243) News Headlines
Recent Shandong Ruifeng Chemical Company Ltd (300243) News
Similar Companies to Shandong Ruifeng Chemical Company Ltd (300243) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |